JA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	50.20	50.20	50.20	50.21	50.21	0.02%	3,471
Oct 13, 2026	50.20	50.20	50.18	50.20	50.20	0.02%	4,521
Oct 12, 2026	50.18	50.20	50.18	50.19	50.19	0.02%	3,217
Oct 9, 2026	50.15	50.20	50.15	50.18	50.18	0.02%	9,228
Oct 8, 2026	50.15	50.17	50.12	50.17	50.17	0.03%	64,619
Oct 7, 2026	50.17	50.18	50.15	50.16	50.16	0.04%	3,543
Oct 6, 2026	50.14	50.36	50.12	50.14	50.14	-0.01%	24,100
Oct 5, 2026	50.12	50.15	50.12	50.14	50.14	0.04%	11,710
Oct 2, 2026	50.07	50.14	50.05	50.12	50.12	0.14%	6,528
Oct 1, 2026	50.02	50.05	50.02	50.05	50.05	0.04%	11,359
Sep 30, 2026	50.12	50.12	50.03	50.03	50.03	-0.15%	20,806
Sep 29, 2026	50.31	50.34	50.31	50.32	50.11	-0.01%	13,496
Sep 28, 2026	50.34	50.34	50.32	50.32	50.11	-	5,426
Sep 25, 2026	50.34	50.38	50.32	50.32	50.11	-0.02%	24,055
Sep 24, 2026	50.31	50.36	50.31	50.33	50.12	0.04%	45,222
Sep 23, 2026	50.31	50.31	50.30	50.31	50.10	0.03%	11,460
Sep 22, 2026	50.30	50.30	50.28	50.29	50.08	-	35,551
Sep 21, 2026	50.26	50.29	50.24	50.29	50.08	0.09%	12,402
Sep 18, 2026	50.25	50.26	50.22	50.25	50.04	0.07%	70,451
Sep 17, 2026	50.21	50.22	50.20	50.21	50.00	0.04%	41,072
Sep 16, 2026	50.21	50.22	50.19	50.19	49.98	-0.02%	34,803
Sep 15, 2026	50.21	50.21	50.20	50.20	49.99	-	27,934
Sep 14, 2026	50.21	50.21	50.19	50.20	49.99	-0.01%	5,825
Sep 11, 2026	50.20	50.21	50.19	50.21	50.00	0.09%	15,284
Sep 10, 2026	50.17	50.18	50.16	50.16	49.95	-0.02%	6,218
Sep 9, 2026	50.18	50.18	50.17	50.17	49.96	-0.01%	7,019
Sep 8, 2026	50.18	50.18	50.17	50.18	49.97	-0.08%	9,476
Sep 4, 2026	50.21	50.22	50.20	50.22	50.01	0.08%	35,971
Sep 3, 2026	50.18	50.18	50.17	50.18	49.97	-	74,017
Sep 2, 2026	50.17	50.18	50.16	50.18	49.97	0.02%	36,388
Sep 1, 2026	50.16	50.21	50.16	50.17	49.96	-	25,775
Aug 31, 2026	50.17	50.19	50.16	50.17	49.96	0.02%	33,584
Aug 28, 2026	50.37	50.37	50.36	50.36	49.95	0.02%	15,006
Aug 27, 2026	50.28	50.35	50.28	50.35	49.94	0.15%	18,132
Aug 26, 2026	50.26	50.29	50.26	50.28	49.86	0.02%	39,032
Aug 25, 2026	50.27	50.28	50.27	50.27	49.85	0.01%	5,236
Aug 24, 2026	50.27	50.27	50.25	50.26	49.85	-0.02%	7,852
Aug 21, 2026	50.27	50.27	50.24	50.27	49.86	0.07%	10,112
Aug 20, 2026	50.22	50.24	50.22	50.24	49.82	0.03%	14,145
Aug 19, 2026	50.21	50.22	50.20	50.22	49.81	0.02%	116,283
Aug 18, 2026	50.20	50.22	50.19	50.21	49.79	0.02%	60,344
Aug 17, 2026	50.17	50.20	50.17	50.20	49.78	0.04%	30,648
Aug 14, 2026	50.18	50.18	50.17	50.18	49.76	0.04%	724
Aug 13, 2026	50.17	50.17	50.14	50.16	49.74	0.02%	6,946
Aug 12, 2026	50.13	50.15	50.13	50.15	49.73	0.02%	1,032
Aug 11, 2026	50.13	50.15	50.12	50.14	49.72	0.02%	6,368
Aug 10, 2026	50.13	50.13	50.10	50.13	49.71	0.09%	3,720
Aug 7, 2026	50.08	50.13	50.06	50.08	49.67	0.08%	13,112
Aug 6, 2026	50.03	50.05	50.03	50.04	49.63	-0.02%	2,849
Aug 5, 2026	49.96	50.05	49.95	50.05	49.64	0.32%	3,546