JA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.21	50.21	50.21	50.21	-	0.07%	225
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
Jul 15, 2026	50.16	50.17	50.14	50.17	49.76	0.04%	18,398
Jul 14, 2026	50.17	50.18	50.15	50.15	49.74	-	11,169
Jul 13, 2026	50.16	50.17	50.15	50.15	49.74	-0.02%	43,126
Jul 10, 2026	50.16	50.17	50.13	50.16	49.75	0.06%	4,738
Jul 9, 2026	50.13	50.15	50.13	50.13	49.72	-	14,045
Jul 8, 2026	50.13	50.17	50.11	50.13	49.72	0.08%	31,122
Jul 7, 2026	50.10	50.10	50.09	50.09	49.68	-	31,782
Jul 6, 2026	50.08	50.09	50.07	50.09	49.68	0.02%	9,382
Jul 2, 2026	50.08	50.08	50.08	50.08	49.67	0.06%	5,046
Jul 1, 2026	50.04	50.07	50.04	50.05	49.64	-	19,801
Jun 30, 2026	50.03	50.05	50.03	50.05	49.64	0.06%	11,144
Jun 29, 2026	50.24	50.25	50.22	50.24	49.62	0.02%	20,531
Jun 26, 2026	50.23	50.25	50.22	50.23	49.61	0.06%	20,730