JAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	50.89	50.89	50.85	50.87	50.87	0.02%	4,466,504
Feb 19, 2025	50.88	50.89	50.84	50.86	50.86	0.02%	7,185,919
Feb 18, 2025	50.91	50.92	50.84	50.85	50.85	-0.06%	8,745,424
Feb 14, 2025	50.91	50.92	50.88	50.88	50.88	-	6,254,687
Feb 13, 2025	50.88	50.92	50.85	50.88	50.88	-0.02%	7,073,811
Feb 12, 2025	50.93	50.93	50.86	50.89	50.89	-0.06%	7,118,388
Feb 11, 2025	50.93	50.93	50.91	50.92	50.92	0.02%	5,066,003
Feb 10, 2025	50.93	50.93	50.90	50.91	50.91	0.02%	4,769,023
Feb 7, 2025	50.91	50.91	50.89	50.90	50.90	0.04%	7,904,802
Feb 6, 2025	50.89	50.89	50.86	50.88	50.88	0.04%	5,916,660
Feb 5, 2025	50.87	50.87	50.85	50.86	50.86	0.04%	7,183,965
Feb 4, 2025	50.87	50.87	50.83	50.84	50.84	-	6,529,709
Feb 3, 2025	50.85	50.86	50.83	50.84	50.84	-0.39%	9,145,078
Jan 31, 2025	51.04	51.05	51.02	51.04	50.83	0.04%	5,360,073
Jan 30, 2025	51.02	51.03	51.01	51.02	50.81	0.02%	6,610,364
Jan 29, 2025	51.02	51.03	50.99	51.01	50.80	0.02%	16,618,438
Jan 28, 2025	51.01	51.02	51.00	51.00	50.79	0.02%	8,462,730
Jan 27, 2025	50.98	51.00	50.97	50.99	50.78	-	4,642,360
Jan 24, 2025	50.98	51.00	50.97	50.99	50.78	0.04%	7,316,395
Jan 23, 2025	50.97	50.97	50.93	50.97	50.76	0.04%	7,042,704
Jan 22, 2025	50.95	50.96	50.94	50.95	50.75	0.02%	6,422,518
Jan 21, 2025	50.95	50.95	50.91	50.94	50.74	0.04%	4,279,220
Jan 17, 2025	50.90	50.92	50.88	50.92	50.72	0.08%	5,280,817
Jan 16, 2025	50.90	50.90	50.85	50.88	50.68	0.02%	5,555,774
Jan 15, 2025	50.86	50.87	50.85	50.87	50.67	0.08%	7,072,206
Jan 14, 2025	50.83	50.84	50.81	50.83	50.63	0.02%	6,096,865
Jan 13, 2025	50.80	50.83	50.80	50.82	50.62	0.06%	4,417,218
Jan 10, 2025	50.78	50.80	50.76	50.79	50.59	0.08%	7,856,542
Jan 8, 2025	50.80	50.80	50.72	50.75	50.55	-0.02%	7,883,468
Jan 7, 2025	50.78	50.78	50.75	50.76	50.56	-0.02%	4,925,130
Jan 6, 2025	50.77	50.78	50.75	50.77	50.57	0.06%	10,670,488
Jan 3, 2025	50.76	50.76	50.74	50.74	50.54	-0.02%	5,028,070
Jan 2, 2025	50.73	50.75	50.71	50.75	50.55	0.08%	5,559,491
Dec 31, 2024	50.71	50.72	50.70	50.71	50.51	-	3,205,611
Dec 30, 2024	50.71	50.71	50.69	50.71	50.51	0.02%	5,854,748
Dec 27, 2024	50.67	50.70	50.66	50.70	50.50	0.08%	3,760,482
Dec 26, 2024	50.65	50.67	50.63	50.66	50.46	0.06%	3,708,803
Dec 24, 2024	50.65	50.65	50.63	50.63	50.43	0.02%	2,197,435
Dec 23, 2024	50.60	50.62	50.57	50.62	50.42	-0.43%	8,004,112
Dec 20, 2024	50.84	50.84	50.78	50.84	50.37	0.08%	4,660,433
Dec 19, 2024	50.84	50.84	50.73	50.80	50.34	-	7,384,397
Dec 18, 2024	50.87	50.87	50.79	50.80	50.34	-0.08%	4,996,745
Dec 17, 2024	50.88	50.88	50.83	50.84	50.37	-0.06%	5,147,284
Dec 16, 2024	50.88	50.88	50.85	50.87	50.40	0.10%	4,569,518
Dec 13, 2024	50.83	50.83	50.80	50.82	50.36	0.06%	5,166,782
Dec 12, 2024	50.80	50.82	50.78	50.79	50.33	-0.02%	4,215,630
Dec 11, 2024	50.81	50.81	50.79	50.80	50.34	-	4,833,387
Dec 10, 2024	50.80	50.81	50.78	50.80	50.34	0.02%	3,488,262
Dec 9, 2024	50.79	50.80	50.77	50.79	50.33	0.08%	4,450,329
Dec 6, 2024	50.77	50.78	50.75	50.75	50.29	0.02%	4,098,072
Dec 5, 2024	50.78	50.78	50.74	50.74	50.28	-0.04%	3,987,224
Dec 4, 2024	50.77	50.78	50.76	50.76	50.30	-0.02%	3,378,198
Dec 3, 2024	50.73	50.77	50.72	50.77	50.31	0.16%	12,819,549
Dec 2, 2024	50.72	50.72	50.67	50.69	50.23	-0.53%	7,875,548
Nov 29, 2024	50.95	50.98	50.95	50.96	50.22	-	3,249,628
Nov 27, 2024	50.95	50.96	50.94	50.96	50.22	0.04%	4,952,397
Nov 26, 2024	50.95	50.95	50.93	50.94	50.20	-	9,305,743
Nov 25, 2024	50.98	50.98	50.93	50.94	50.20	-0.06%	3,070,044
Nov 22, 2024	50.98	50.99	50.96	50.97	50.23	0.06%	3,374,724
Nov 21, 2024	50.95	50.95	50.92	50.94	50.20	0.14%	3,316,733
Nov 20, 2024	50.89	50.89	50.84	50.87	50.13	0.04%	3,345,617
Nov 19, 2024	50.88	50.88	50.84	50.85	50.11	-	6,276,670
Nov 18, 2024	50.93	50.93	50.84	50.85	50.11	-0.10%	4,451,626
Nov 15, 2024	50.89	50.90	50.86	50.90	50.16	0.10%	5,672,373
Nov 14, 2024	50.86	50.86	50.81	50.85	50.11	0.08%	4,944,593
Nov 13, 2024	50.81	50.83	50.76	50.81	50.07	0.04%	5,418,924
Nov 12, 2024	50.81	50.81	50.78	50.79	50.05	0.02%	4,408,889
Nov 11, 2024	50.79	50.80	50.77	50.78	50.04	-0.02%	2,138,312
Nov 8, 2024	50.80	50.80	50.75	50.79	50.05	0.10%	4,411,257
Nov 7, 2024	50.72	50.74	50.70	50.74	50.00	0.08%	3,681,962
Nov 6, 2024	50.68	50.72	50.66	50.70	49.96	0.04%	6,282,651
Nov 5, 2024	50.67	50.68	50.63	50.68	49.94	0.04%	4,360,051
Nov 4, 2024	50.70	50.70	50.63	50.66	49.92	-0.04%	8,025,761
Nov 1, 2024	50.69	50.69	50.67	50.68	49.94	-0.43%	8,673,382
Oct 31, 2024	50.91	50.91	50.89	50.90	49.91	-	4,199,563
Oct 30, 2024	50.88	50.90	50.87	50.90	49.91	0.08%	2,860,084
Oct 29, 2024	50.87	50.90	50.77	50.86	49.87	-0.02%	4,155,747
Oct 28, 2024	50.84	50.87	50.84	50.87	49.88	0.08%	1,822,759
Oct 25, 2024	50.85	50.85	50.83	50.83	49.84	0.02%	3,080,418
Oct 24, 2024	50.84	50.84	50.81	50.82	49.83	-0.02%	4,101,937
Oct 23, 2024	50.83	50.84	50.78	50.83	49.84	0.04%	3,438,832
Oct 22, 2024	50.82	50.83	50.81	50.81	49.82	-	3,544,468
Oct 21, 2024	50.82	50.83	50.80	50.81	49.82	0.02%	2,258,183
Oct 18, 2024	50.80	50.81	50.79	50.80	49.81	0.06%	2,686,818
Oct 17, 2024	50.79	50.79	50.76	50.77	49.78	-	4,427,959
Oct 16, 2024	50.78	50.78	50.77	50.77	49.78	-	3,091,367
Oct 15, 2024	50.76	50.78	50.75	50.77	49.78	0.04%	4,691,308
Oct 14, 2024	50.76	50.76	50.73	50.75	49.76	0.02%	1,706,813
Oct 11, 2024	50.76	50.76	50.73	50.74	49.75	-	5,031,756
Oct 10, 2024	50.73	50.74	50.71	50.74	49.75	0.04%	5,837,279
Oct 9, 2024	50.72	50.73	50.71	50.72	49.73	0.02%	3,065,822
Oct 8, 2024	50.71	50.71	50.70	50.71	49.72	0.02%	2,476,520
Oct 7, 2024	50.70	50.70	50.69	50.70	49.71	0.04%	2,774,464
Oct 4, 2024	50.68	50.69	50.62	50.68	49.69	0.04%	3,217,044
Oct 3, 2024	50.66	50.67	50.63	50.66	49.67	0.02%	4,116,390
Oct 2, 2024	50.65	50.65	50.64	50.65	49.66	0.02%	6,805,627
Oct 1, 2024	50.66	50.66	50.61	50.64	49.65	-0.47%	12,499,419
Sep 30, 2024	50.89	50.91	50.86	50.88	49.62	-0.02%	4,830,506
Sep 27, 2024	50.90	50.90	50.89	50.89	49.63	0.04%	2,904,507
Sep 26, 2024	50.87	50.87	50.86	50.87	49.61	0.04%	2,718,992