JAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.66	50.67	50.64	50.66	50.66	-	6,859,803
Apr 27, 2026	50.66	50.67	50.64	50.66	50.66	0.02%	4,523,626
Apr 24, 2026	50.64	50.66	50.62	50.65	50.65	0.04%	7,132,256
Apr 23, 2026	50.63	50.63	50.61	50.63	50.63	0.02%	2,797,668
Apr 22, 2026	50.61	50.62	50.61	50.62	50.62	0.04%	3,856,319
Apr 21, 2026	50.58	50.60	50.58	50.60	50.60	0.02%	3,084,903
Apr 20, 2026	50.61	50.61	50.58	50.59	50.59	-0.08%	4,251,926
Apr 17, 2026	50.60	50.63	50.58	50.63	50.63	0.08%	3,928,169
Apr 16, 2026	50.57	50.60	50.56	50.59	50.59	0.02%	3,025,654
Apr 15, 2026	50.55	50.58	50.55	50.58	50.58	0.02%	2,721,031
Apr 14, 2026	50.54	50.59	50.54	50.57	50.57	0.04%	4,260,070
Apr 13, 2026	50.50	50.56	50.50	50.55	50.55	0.10%	5,190,764
Apr 10, 2026	50.49	50.54	50.49	50.50	50.50	-	3,319,342
Apr 9, 2026	50.50	50.54	50.47	50.50	50.50	0.02%	5,076,935
Apr 8, 2026	50.47	50.51	50.46	50.49	50.49	0.04%	3,715,606
Apr 7, 2026	50.48	50.48	50.41	50.47	50.47	0.02%	4,133,038
Apr 6, 2026	50.41	50.48	50.41	50.46	50.46	0.08%	4,288,679
Apr 2, 2026	50.39	50.44	50.37	50.42	50.42	0.10%	3,876,140
Apr 1, 2026	50.40	50.40	50.35	50.37	50.37	-	4,220,055
Mar 31, 2026	50.38	50.40	50.32	50.37	50.37	-0.28%	3,663,893
Mar 30, 2026	50.53	50.56	50.49	50.51	50.31	0.02%	5,955,073
Mar 27, 2026	50.55	50.60	50.49	50.50	50.30	-0.16%	7,765,325
Mar 26, 2026	50.57	50.60	50.55	50.58	50.38	-0.02%	5,015,434
Mar 25, 2026	50.60	50.62	50.57	50.59	50.39	-	6,506,675
Mar 24, 2026	50.57	50.61	50.53	50.59	50.39	0.04%	12,396,329
Mar 23, 2026	50.50	50.57	50.50	50.57	50.37	0.14%	5,461,423
Mar 20, 2026	50.52	50.56	50.47	50.50	50.30	-	4,657,233
Mar 19, 2026	50.44	50.53	50.44	50.50	50.30	0.08%	5,958,325
Mar 18, 2026	50.48	50.50	50.42	50.46	50.26	-	4,318,646
Mar 17, 2026	50.47	50.51	50.43	50.46	50.26	-	6,855,577
Mar 16, 2026	50.34	50.46	50.34	50.46	50.26	0.16%	5,652,051
Mar 13, 2026	50.46	50.47	50.32	50.38	50.18	-0.16%	7,432,625
Mar 12, 2026	50.43	50.48	50.43	50.46	50.26	0.04%	5,524,510
Mar 11, 2026	50.46	50.48	50.44	50.44	50.24	-0.04%	7,044,114
Mar 10, 2026	50.44	50.49	50.43	50.46	50.26	0.04%	7,812,281
Mar 9, 2026	50.33	50.46	50.33	50.44	50.24	0.14%	8,427,573
Mar 6, 2026	50.42	50.43	50.35	50.37	50.17	-0.12%	8,301,054
Mar 5, 2026	50.47	50.48	50.41	50.43	50.23	-0.06%	7,651,979
Mar 4, 2026	50.36	50.48	50.36	50.46	50.26	0.04%	8,221,226
Mar 3, 2026	50.42	50.48	50.38	50.44	50.24	-	10,644,112
Mar 2, 2026	50.35	50.50	50.33	50.44	50.24	0.12%	9,260,045
Feb 27, 2026	50.50	50.53	50.36	50.38	50.18	-0.61%	11,234,030
Feb 26, 2026	50.75	50.76	50.68	50.69	50.29	-0.10%	10,763,809
Feb 25, 2026	50.77	50.78	50.72	50.74	50.34	-	5,646,194
Feb 24, 2026	50.74	50.76	50.71	50.74	50.34	0.02%	6,191,161
Feb 23, 2026	50.79	50.79	50.73	50.73	50.33	-0.06%	8,401,095
Feb 20, 2026	50.75	50.78	50.75	50.76	50.36	0.06%	5,982,910
Feb 19, 2026	50.76	50.76	50.72	50.73	50.33	-0.04%	13,041,504
Feb 18, 2026	50.74	50.76	50.73	50.75	50.35	0.06%	7,467,754
Feb 17, 2026	50.75	50.75	50.72	50.72	50.32	-0.02%	4,874,768
Feb 13, 2026	50.71	50.74	50.70	50.73	50.33	0.04%	6,202,497
Feb 12, 2026	50.70	50.71	50.68	50.71	50.31	0.04%	6,595,508
Feb 11, 2026	50.70	50.70	50.68	50.69	50.29	-0.02%	5,106,442
Feb 10, 2026	50.70	50.70	50.66	50.70	50.30	0.04%	5,745,592
Feb 9, 2026	50.66	50.69	50.66	50.68	50.28	0.04%	5,268,867
Feb 6, 2026	50.64	50.66	50.62	50.66	50.26	0.06%	6,786,815
Feb 5, 2026	50.70	50.70	50.62	50.63	50.23	-0.12%	9,186,856
Feb 4, 2026	50.69	50.69	50.67	50.69	50.29	0.02%	5,848,020
Feb 3, 2026	50.71	50.71	50.67	50.68	50.28	-0.02%	5,795,756
Feb 2, 2026	50.67	50.69	50.67	50.69	50.29	0.04%	5,756,693
Jan 30, 2026	50.65	50.68	50.64	50.67	50.27	-0.30%	11,690,086
Jan 29, 2026	50.80	50.82	50.78	50.82	50.24	0.04%	12,764,765
Jan 28, 2026	50.78	50.81	50.77	50.80	50.22	0.06%	19,780,287
Jan 27, 2026	50.78	50.78	50.75	50.77	50.19	-	5,410,761
Jan 26, 2026	50.80	50.80	50.76	50.77	50.19	-0.06%	7,669,460
Jan 23, 2026	50.78	50.80	50.78	50.80	50.22	0.08%	4,629,504
Jan 22, 2026	50.78	50.78	50.75	50.76	50.18	-0.02%	4,045,963
Jan 21, 2026	50.76	50.77	50.75	50.77	50.19	0.04%	4,319,284
Jan 20, 2026	50.74	50.76	50.73	50.75	50.17	-	5,952,747
Jan 16, 2026	50.70	50.75	50.69	50.75	50.17	0.14%	4,715,163
Jan 15, 2026	50.68	50.69	50.68	50.68	50.10	0.02%	5,332,231
Jan 14, 2026	50.68	50.69	50.66	50.67	50.09	0.02%	5,458,629
Jan 13, 2026	50.66	50.68	50.65	50.66	50.08	0.04%	6,582,033
Jan 12, 2026	50.65	50.66	50.64	50.64	50.06	-	6,888,297
Jan 9, 2026	50.65	50.66	50.63	50.64	50.06	0.04%	5,502,047
Jan 8, 2026	50.62	50.64	50.60	50.62	50.04	-0.02%	5,652,167
Jan 7, 2026	50.61	50.63	50.60	50.63	50.05	0.06%	7,858,601
Jan 6, 2026	50.60	50.60	50.59	50.60	50.03	0.02%	5,250,254
Jan 5, 2026	50.61	50.61	50.56	50.59	50.02	-0.04%	5,268,133
Jan 2, 2026	50.58	50.61	50.57	50.61	50.04	0.06%	3,652,195
Dec 31, 2025	50.58	50.59	50.57	50.58	50.01	0.02%	3,311,231
Dec 30, 2025	50.56	50.57	50.54	50.57	50.00	0.04%	4,852,757
Dec 29, 2025	50.55	50.55	50.52	50.55	49.98	0.02%	3,063,370
Dec 26, 2025	50.50	50.54	50.50	50.54	49.97	0.10%	2,494,811
Dec 24, 2025	50.48	50.50	50.48	50.49	49.92	0.06%	2,312,378
Dec 23, 2025	50.44	50.47	50.44	50.46	49.89	0.04%	4,366,635
Dec 22, 2025	50.45	50.45	50.43	50.44	49.87	-0.43%	5,521,952
Dec 19, 2025	50.66	50.69	50.66	50.66	49.84	-	4,110,304
Dec 18, 2025	50.63	50.66	50.63	50.66	49.84	0.08%	5,431,784
Dec 17, 2025	50.62	50.64	50.61	50.62	49.80	0.02%	7,130,506
Dec 16, 2025	50.60	50.62	50.58	50.61	49.79	0.02%	3,758,524
Dec 15, 2025	50.59	50.60	50.57	50.60	49.78	0.04%	5,420,938
Dec 12, 2025	50.58	50.59	50.56	50.58	49.76	0.02%	3,781,176
Dec 11, 2025	50.53	50.57	50.53	50.57	49.75	0.06%	12,963,261
Dec 10, 2025	50.54	50.56	50.53	50.54	49.72	0.04%	22,113,348
Dec 9, 2025	50.53	50.53	50.51	50.52	49.70	-	7,990,942
Dec 8, 2025	50.58	50.58	50.50	50.52	49.70	-0.04%	14,832,352
Dec 5, 2025	50.58	50.58	50.52	50.54	49.72	-	4,831,041
Dec 4, 2025	50.55	50.57	50.53	50.54	49.72	-	4,425,186
Dec 3, 2025	50.55	50.57	50.54	50.54	49.72	0.02%	5,046,399