JA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.21	50.21	50.19	50.20	50.20	0.06%	26,436
May 21, 2026	50.17	50.18	50.17	50.17	50.17	0.04%	168,005
May 20, 2026	50.18	50.24	50.15	50.15	50.15	-	53,042
May 19, 2026	50.17	50.18	50.15	50.15	50.15	-0.03%	6,113
May 18, 2026	50.18	50.18	50.16	50.17	50.17	-0.01%	9,599
May 15, 2026	50.18	50.18	50.17	50.17	50.17	0.04%	12,146
May 14, 2026	50.16	50.16	50.12	50.15	50.15	0.01%	21,176
May 13, 2026	50.15	50.15	50.13	50.15	50.15	0.02%	1,593
May 12, 2026	50.14	50.14	50.12	50.14	50.14	0.02%	2,844
May 11, 2026	50.14	50.14	50.11	50.13	50.13	0.01%	1,452
May 8, 2026	50.05	50.13	50.05	50.12	50.12	0.06%	14,286
May 7, 2026	50.12	50.12	50.09	50.09	50.09	0.04%	10,288
May 6, 2026	50.07	50.08	50.06	50.07	50.07	0.01%	3,832
May 5, 2026	50.08	50.08	50.07	50.07	50.07	0.05%	1,875
May 4, 2026	50.08	50.09	50.04	50.04	50.04	-0.07%	29,966
May 1, 2026	50.08	50.08	50.07	50.08	50.08	0.03%	3,021
Apr 30, 2026	50.05	50.06	50.04	50.06	50.06	0.04%	4,084
Apr 29, 2026	50.23	50.25	50.22	50.25	50.04	0.06%	3,410
Apr 28, 2026	50.19	50.22	50.19	50.22	50.01	0.53%	3,655
Apr 27, 2026	50.22	50.22	49.95	49.95	49.75	-0.51%	4,263
Apr 24, 2026	50.21	50.21	50.20	50.21	50.00	0.05%	1,544
Apr 23, 2026	50.17	50.18	50.17	50.18	49.97	0.02%	1,539
Apr 22, 2026	50.13	50.17	50.12	50.17	49.96	0.14%	7,328
Apr 21, 2026	50.14	50.14	50.10	50.10	49.90	-0.06%	11,446
Apr 20, 2026	50.13	50.13	50.12	50.13	49.92	0.03%	9,568
Apr 17, 2026	50.12	50.12	50.12	50.12	49.91	0.04%	14,974
Apr 16, 2026	50.10	50.10	50.09	50.10	49.89	-0.01%	6,354
Apr 15, 2026	50.10	50.10	50.08	50.10	49.90	0.02%	10,489
Apr 14, 2026	50.08	50.09	50.07	50.09	49.89	0.03%	5,894
Apr 13, 2026	50.08	50.08	50.06	50.08	49.87	-	7,159
Apr 10, 2026	50.05	50.08	50.05	50.08	49.87	0.07%	2,025
Apr 9, 2026	50.01	50.04	50.00	50.04	49.84	0.07%	3,885
Apr 8, 2026	50.03	50.04	50.00	50.01	49.80	-0.03%	11,316
Apr 7, 2026	50.02	50.02	50.01	50.02	49.82	-0.08%	12,121
Apr 6, 2026	50.09	50.09	50.00	50.06	49.86	0.08%	71,744
Apr 2, 2026	50.01	50.02	50.00	50.02	49.82	0.11%	4,201
Apr 1, 2026	49.97	49.98	49.92	49.97	49.76	0.06%	23,265
Mar 31, 2026	49.95	49.95	49.93	49.94	49.73	-0.03%	1,838
Mar 30, 2026	50.20	50.25	50.18	50.21	49.74	0.06%	39,069
Mar 27, 2026	50.17	50.19	50.17	50.18	49.71	0.08%	8,257
Mar 26, 2026	50.15	50.15	50.14	50.14	49.68	0.02%	714
Mar 25, 2026	50.18	50.18	50.13	50.13	49.67	-0.06%	583
Mar 24, 2026	50.10	50.16	50.08	50.16	49.70	0.14%	18,785
Mar 23, 2026	50.07	50.09	50.07	50.09	49.63	0.03%	971
Mar 20, 2026	50.06	50.08	50.06	50.08	49.61	0.05%	534
Mar 19, 2026	50.07	50.07	50.05	50.05	49.59	-0.02%	4,383
Mar 18, 2026	50.03	50.07	50.03	50.06	49.60	0.10%	4,795
Mar 17, 2026	49.98	50.03	49.97	50.01	49.55	0.11%	5,002
Mar 16, 2026	50.03	50.05	49.85	49.96	49.49	-0.16%	21,062
Mar 13, 2026	50.05	50.05	50.04	50.04	49.57	0.02%	1,213