JA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	50.15	50.18	50.15	50.16	-	-	117
Aug 13, 2026	50.17	50.17	50.14	50.16	50.16	0.02%	6,946
Aug 12, 2026	50.13	50.15	50.13	50.15	50.14	0.02%	1,032
Aug 11, 2026	50.13	50.15	50.12	50.14	50.14	0.02%	6,367
Aug 10, 2026	50.13	50.13	50.10	50.13	50.13	0.09%	3,720
Aug 7, 2026	50.08	50.13	50.06	50.08	50.08	0.08%	13,112
Aug 6, 2026	50.03	50.05	50.03	50.04	50.04	-0.02%	2,849
Aug 5, 2026	49.96	50.05	49.95	50.05	50.05	0.32%	3,546
Aug 4, 2026	50.09	50.09	49.89	49.89	49.89	-0.36%	83,214
Aug 3, 2026	50.07	50.11	50.07	50.07	50.07	-0.04%	31,291
Jul 31, 2026	50.06	50.15	50.05	50.09	50.09	0.11%	93,136
Jul 30, 2026	50.24	50.25	50.24	50.24	50.04	0.01%	5,275
Jul 29, 2026	50.22	50.24	50.22	50.24	50.03	0.02%	24,179
Jul 28, 2026	50.22	50.24	50.22	50.23	50.02	-0.01%	5,498
Jul 27, 2026	50.21	50.24	50.21	50.23	50.03	-	7,368
Jul 24, 2026	50.23	50.23	50.22	50.23	50.03	0.06%	5,256
Jul 23, 2026	50.19	50.21	50.19	50.20	50.00	-	7,027
Jul 22, 2026	50.20	50.22	50.20	50.20	49.99	-0.02%	5,332
Jul 21, 2026	50.21	50.22	50.19	50.21	50.01	0.26%	16,023
Jul 20, 2026	50.19	50.20	50.08	50.08	49.88	-0.20%	23,851
Jul 17, 2026	50.18	50.19	50.18	50.18	49.98	0.02%	8,508
Jul 16, 2026	50.17	50.18	50.16	50.17	49.97	-	3,027
Jul 15, 2026	50.16	50.17	50.14	50.17	49.97	0.04%	18,398
Jul 14, 2026	50.17	50.18	50.15	50.15	49.95	-	11,169
Jul 13, 2026	50.16	50.17	50.15	50.15	49.95	-0.02%	43,126
Jul 10, 2026	50.16	50.17	50.13	50.16	49.96	0.06%	4,738
Jul 9, 2026	50.13	50.15	50.13	50.13	49.93	-	14,045
Jul 8, 2026	50.13	50.17	50.11	50.13	49.93	0.08%	31,122
Jul 7, 2026	50.10	50.10	50.09	50.09	49.89	-	31,782
Jul 6, 2026	50.08	50.09	50.07	50.09	49.89	0.02%	9,382
Jul 2, 2026	50.08	50.08	50.08	50.08	49.88	0.06%	5,046
Jul 1, 2026	50.04	50.07	50.04	50.05	49.85	-	19,801
Jun 30, 2026	50.03	50.05	50.03	50.05	49.85	0.06%	11,144
Jun 29, 2026	50.24	50.25	50.22	50.24	49.82	0.02%	20,531
Jun 26, 2026	50.23	50.25	50.22	50.23	49.81	0.06%	20,730
Jun 25, 2026	50.24	50.24	50.20	50.20	49.78	-0.07%	8,401
Jun 24, 2026	50.23	50.24	50.22	50.24	49.81	0.03%	4,411
Jun 23, 2026	50.23	50.24	50.22	50.22	49.80	-	1,025
Jun 22, 2026	50.23	50.23	50.22	50.22	49.80	-	16,250
Jun 18, 2026	50.22	50.22	50.20	50.22	49.80	0.07%	15,021
Jun 17, 2026	50.19	50.19	50.19	50.19	49.76	0.01%	6,949
Jun 16, 2026	50.19	50.19	50.16	50.18	49.76	0.03%	12,583
Jun 15, 2026	50.18	50.18	50.17	50.17	49.74	0.02%	1,207
Jun 12, 2026	50.16	50.18	50.15	50.16	49.73	0.01%	12,780
Jun 11, 2026	50.16	50.16	50.15	50.15	49.73	-0.01%	2,022
Jun 10, 2026	50.15	50.16	50.15	50.16	49.73	0.02%	8,066
Jun 9, 2026	50.15	50.15	50.14	50.15	49.72	0.01%	34,442
Jun 8, 2026	50.14	50.15	50.13	50.14	49.72	0.06%	4,773
Jun 5, 2026	50.12	50.13	50.11	50.11	49.69	0.02%	10,512
Jun 4, 2026	50.12	50.12	50.10	50.10	49.68	-	3,350