JPMorgan Realty Income ET... (JPRE)
AMEX: JPRE
· Real-Time Price · USD
47.75
-0.04 (-0.08%)
At close: Sep 09, 2025, 3:59 PM
47.75
0.00%
After-hours: Sep 09, 2025, 05:50 PM EDT
JPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 47.69 | 47.79 | 47.46 | 47.79 | 47.79 | -0.64% | 10,139 |
| Sep 5, 2025 | 47.84 | 48.16 | 47.84 | 48.10 | 48.10 | 0.92% | 5,305 |
| Sep 4, 2025 | 47.57 | 47.66 | 47.21 | 47.66 | 47.66 | 0.57% | 9,642 |
| Sep 3, 2025 | 47.36 | 47.49 | 47.30 | 47.39 | 47.39 | -0.08% | 5,400 |
| Sep 2, 2025 | 47.78 | 47.78 | 47.30 | 47.43 | 47.43 | -1.64% | 11,740 |
| Aug 29, 2025 | 48.04 | 48.22 | 48.00 | 48.22 | 48.22 | 0.48% | 145,834 |
| Aug 28, 2025 | 48.19 | 48.19 | 47.70 | 47.99 | 47.99 | -0.21% | 22,700 |
| Aug 27, 2025 | 48.22 | 48.22 | 47.93 | 48.09 | 48.09 | 0.54% | 13,500 |
| Aug 26, 2025 | 47.94 | 47.94 | 47.76 | 47.83 | 47.83 | -0.27% | 5,101 |
| Aug 25, 2025 | 48.19 | 48.23 | 47.85 | 47.96 | 47.96 | -0.50% | 5,946 |
| Aug 22, 2025 | 48.25 | 48.52 | 48.14 | 48.20 | 48.20 | 1.56% | 7,702 |
| Aug 21, 2025 | 47.43 | 47.59 | 47.25 | 47.46 | 47.46 | -0.29% | 167,217 |
| Aug 20, 2025 | 47.52 | 48.00 | 47.51 | 47.60 | 47.60 | 0.34% | 13,700 |
| Aug 19, 2025 | 46.77 | 47.46 | 46.77 | 47.44 | 47.44 | 1.78% | 10,840 |
| Aug 18, 2025 | 47.09 | 47.11 | 46.61 | 46.61 | 46.61 | -1.00% | 30,604 |
| Aug 15, 2025 | 46.98 | 47.18 | 46.98 | 47.08 | 47.08 | 0.53% | 11,613 |
| Aug 14, 2025 | 46.88 | 46.91 | 46.59 | 46.83 | 46.83 | -0.85% | 11,202 |
| Aug 13, 2025 | 46.87 | 47.23 | 46.85 | 47.23 | 47.23 | 0.85% | 6,500 |
| Aug 12, 2025 | 46.68 | 46.84 | 46.32 | 46.83 | 46.83 | 0.58% | 16,000 |
| Aug 11, 2025 | 46.70 | 46.77 | 46.56 | 46.56 | 46.56 | -0.49% | 10,506 |