JA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	50.08	50.08	50.08	50.08	50.08	0.06%	5,046
Jul 1, 2026	50.04	50.07	50.04	50.05	50.05	-	19,801
Jun 30, 2026	50.03	50.05	50.03	50.05	50.05	0.06%	11,144
Jun 29, 2026	50.24	50.25	50.22	50.24	50.02	0.02%	20,531
Jun 26, 2026	50.23	50.25	50.22	50.23	50.01	0.06%	20,730
Jun 25, 2026	50.24	50.24	50.20	50.20	49.98	-0.07%	8,401
Jun 24, 2026	50.23	50.24	50.22	50.24	50.02	0.03%	4,411
Jun 23, 2026	50.23	50.24	50.22	50.22	50.00	-	1,025
Jun 22, 2026	50.23	50.23	50.22	50.22	50.00	-	16,250
Jun 18, 2026	50.22	50.22	50.20	50.22	50.00	0.07%	15,021
Jun 17, 2026	50.19	50.19	50.19	50.19	49.97	0.01%	6,949
Jun 16, 2026	50.19	50.19	50.16	50.18	49.96	0.03%	12,583
Jun 15, 2026	50.18	50.18	50.17	50.17	49.95	0.02%	1,207
Jun 12, 2026	50.16	50.18	50.15	50.16	49.94	0.01%	12,780
Jun 11, 2026	50.16	50.16	50.15	50.15	49.93	-0.01%	2,022
Jun 10, 2026	50.15	50.16	50.15	50.16	49.94	0.02%	8,066
Jun 9, 2026	50.15	50.15	50.14	50.15	49.93	0.01%	34,442
Jun 8, 2026	50.14	50.15	50.13	50.14	49.92	0.06%	4,773
Jun 5, 2026	50.12	50.13	50.11	50.11	49.89	0.02%	10,512
Jun 4, 2026	50.12	50.12	50.10	50.10	49.88	-	3,350
Jun 3, 2026	50.12	50.12	50.10	50.10	49.88	-	2,138
Jun 2, 2026	50.10	50.11	50.10	50.10	49.88	-	3,016
Jun 1, 2026	50.11	50.12	50.09	50.10	49.88	0.02%	64,047
May 29, 2026	50.09	50.09	50.09	50.09	49.87	0.05%	2,225
May 28, 2026	50.24	50.24	50.22	50.24	49.85	0.03%	7,697
May 27, 2026	50.25	50.25	50.23	50.23	49.83	-0.03%	14,195
May 26, 2026	50.22	50.24	50.20	50.24	49.85	0.08%	116,936
May 22, 2026	50.21	50.21	50.19	50.20	49.81	0.06%	26,436
May 21, 2026	50.17	50.18	50.17	50.17	49.78	0.04%	168,005
May 20, 2026	50.18	50.24	50.15	50.15	49.76	-	53,042
May 19, 2026	50.17	50.18	50.15	50.15	49.76	-0.03%	6,113
May 18, 2026	50.18	50.18	50.16	50.17	49.77	-0.01%	9,599
May 15, 2026	50.18	50.18	50.17	50.17	49.78	0.04%	12,146
May 14, 2026	50.16	50.16	50.12	50.15	49.76	0.01%	21,176
May 13, 2026	50.15	50.15	50.13	50.15	49.75	0.02%	1,593
May 12, 2026	50.14	50.14	50.12	50.14	49.74	0.02%	2,844
May 11, 2026	50.14	50.14	50.11	50.13	49.73	0.01%	1,452
May 8, 2026	50.05	50.13	50.05	50.12	49.73	0.06%	14,286
May 7, 2026	50.12	50.12	50.09	50.09	49.70	0.04%	10,288
May 6, 2026	50.07	50.08	50.06	50.07	49.68	0.01%	3,832
May 5, 2026	50.08	50.08	50.07	50.07	49.67	0.05%	1,875
May 4, 2026	50.08	50.09	50.04	50.04	49.65	-0.07%	29,966
May 1, 2026	50.08	50.08	50.07	50.08	49.68	0.03%	3,021
Apr 30, 2026	50.05	50.06	50.04	50.06	49.67	0.04%	4,084
Apr 29, 2026	50.23	50.25	50.22	50.25	49.65	0.06%	3,410
Apr 28, 2026	50.19	50.22	50.19	50.22	49.62	0.53%	3,655
Apr 27, 2026	50.22	50.22	49.95	49.95	49.36	-0.51%	4,263
Apr 24, 2026	50.21	50.21	50.20	50.21	49.61	0.05%	1,544
Apr 23, 2026	50.17	50.18	50.17	50.18	49.58	0.02%	1,539
Apr 22, 2026	50.13	50.17	50.12	50.17	49.57	0.14%	7,328