JA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	50.31	50.36	50.31	50.33	50.33	0.04%	45,222
Sep 23, 2026	50.31	50.31	50.30	50.31	50.31	0.03%	11,460
Sep 22, 2026	50.30	50.30	50.28	50.29	50.29	-	35,551
Sep 21, 2026	50.26	50.29	50.24	50.29	50.29	0.09%	12,401
Sep 18, 2026	50.25	50.26	50.22	50.25	50.25	0.07%	70,451
Sep 17, 2026	50.21	50.22	50.20	50.21	50.21	0.04%	41,072
Sep 16, 2026	50.21	50.22	50.19	50.19	50.19	-0.02%	34,803
Sep 15, 2026	50.21	50.21	50.20	50.20	50.20	-	27,934
Sep 14, 2026	50.21	50.21	50.19	50.20	50.20	-0.01%	5,825
Sep 11, 2026	50.20	50.21	50.19	50.21	50.21	0.09%	15,284
Sep 10, 2026	50.17	50.18	50.16	50.16	50.16	-0.02%	6,218
Sep 9, 2026	50.18	50.18	50.17	50.17	50.17	-0.01%	7,019
Sep 8, 2026	50.18	50.18	50.17	50.18	50.18	-0.08%	9,475
Sep 4, 2026	50.21	50.22	50.20	50.22	50.22	0.08%	35,971
Sep 3, 2026	50.18	50.18	50.17	50.18	50.18	-	74,017
Sep 2, 2026	50.17	50.18	50.16	50.18	50.18	0.02%	36,388
Sep 1, 2026	50.16	50.21	50.16	50.17	50.17	-	25,775
Aug 31, 2026	50.17	50.19	50.16	50.17	50.17	0.02%	33,584
Aug 28, 2026	50.37	50.37	50.36	50.36	50.16	0.02%	15,006
Aug 27, 2026	50.28	50.35	50.28	50.35	50.15	0.15%	18,132
Aug 26, 2026	50.26	50.29	50.26	50.28	50.07	0.02%	39,032
Aug 25, 2026	50.27	50.28	50.27	50.27	50.06	0.01%	5,236
Aug 24, 2026	50.27	50.27	50.25	50.26	50.06	-0.02%	7,852
Aug 21, 2026	50.27	50.27	50.24	50.27	50.07	0.07%	10,112
Aug 20, 2026	50.22	50.24	50.22	50.24	50.03	0.03%	14,145
Aug 19, 2026	50.21	50.22	50.20	50.22	50.01	0.02%	116,283
Aug 18, 2026	50.20	50.22	50.19	50.21	50.00	0.02%	60,344
Aug 17, 2026	50.17	50.20	50.17	50.20	49.99	0.04%	30,648
Aug 14, 2026	50.18	50.18	50.17	50.18	49.97	0.04%	724
Aug 13, 2026	50.17	50.17	50.14	50.16	49.95	0.02%	6,946
Aug 12, 2026	50.13	50.15	50.13	50.15	49.94	0.02%	1,032
Aug 11, 2026	50.13	50.15	50.12	50.14	49.93	0.02%	6,368
Aug 10, 2026	50.13	50.13	50.10	50.13	49.92	0.09%	3,720
Aug 7, 2026	50.08	50.13	50.06	50.08	49.88	0.08%	13,112
Aug 6, 2026	50.03	50.05	50.03	50.04	49.84	-0.02%	2,849
Aug 5, 2026	49.96	50.05	49.95	50.05	49.85	0.32%	3,546
Aug 4, 2026	50.09	50.09	49.89	49.89	49.69	-0.36%	83,214
Aug 3, 2026	50.07	50.11	50.07	50.07	49.87	-0.04%	31,292
Jul 31, 2026	50.06	50.15	50.05	50.09	49.89	0.11%	93,136
Jul 30, 2026	50.24	50.25	50.24	50.24	49.83	0.01%	5,275
Jul 29, 2026	50.22	50.24	50.22	50.24	49.83	0.02%	24,179
Jul 28, 2026	50.22	50.24	50.22	50.23	49.82	-0.01%	5,498
Jul 27, 2026	50.21	50.24	50.21	50.23	49.82	-	7,368
Jul 24, 2026	50.23	50.23	50.22	50.23	49.82	0.06%	5,256
Jul 23, 2026	50.19	50.21	50.19	50.20	49.79	-	7,027
Jul 22, 2026	50.20	50.22	50.20	50.20	49.79	-0.02%	5,332
Jul 21, 2026	50.21	50.22	50.19	50.21	49.80	0.26%	16,023
Jul 20, 2026	50.19	50.20	50.08	50.08	49.67	-0.20%	23,851
Jul 17, 2026	50.18	50.19	50.18	50.18	49.77	0.02%	8,508
Jul 16, 2026	50.17	50.18	50.16	50.17	49.76	-	3,027