Skip to main content
JAN logo

Janus Living, Inc.

JANNYSEReal EstateREIT - Residential

$29.05Today:- (-)

As of Oct 16, 2026 close

Market cap
$7.94B
P/E (TTM)
263.92
Forward P/E
58.05
Dividend yield
1.19%
52-week range
$22.76$32.83
Volume (live)
-
Avg. volume (3M)
1.72M

Janus Living (JAN) Historical Stock Prices

Analyze Janus Living (JAN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Janus Living (JAN) Interactive Price Chart

Interactive historical price chart showing Janus Living stock price movements and trends across multiple time periods.

Loading chart...

JAN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
JAN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.4030.0528.9529.0529.051.57M
Oct 15, 202629.1829.6528.9129.2929.241.89M
Oct 14, 202628.7229.2228.2928.9828.931.80M
Oct 13, 202629.0929.2128.7628.8528.801.33M
Oct 12, 202628.0929.0627.9828.7328.681.40M
Oct 9, 202628.0928.5828.0228.1528.10776.24K
Oct 8, 202627.7028.3427.5928.1028.051.02M
Oct 7, 202628.6628.8227.7627.8327.78860.71K
Oct 6, 202628.7229.0428.4228.5628.511.06M
Oct 5, 202629.1029.4528.7328.7528.701.12M
Oct 2, 202628.6829.1628.5529.0529.001.80M
Oct 1, 202629.6229.8428.5228.7428.692.01M
Sep 30, 202629.9630.2729.5129.6329.582.36M
Sep 29, 202629.6130.1229.5329.9629.911.93M
Sep 28, 202630.1730.6129.8330.0429.991.92M
Sep 25, 202630.2230.3729.5130.0530.001.13M
Sep 24, 202629.7230.2629.5530.2030.152.08M
Sep 23, 202629.6330.0329.3429.5629.511.23M
Sep 22, 202630.2430.2429.5929.7729.721.44M
Sep 21, 202630.3430.5429.9630.1130.061.26M
Sep 18, 202630.6930.9130.0930.3430.298.83M
Sep 17, 202630.7330.8830.1530.2330.181.92M
Sep 16, 202631.5731.7430.3130.5530.501.92M
Sep 15, 202631.3531.8430.6431.5931.541.97M
Sep 14, 202631.3131.4930.9731.0731.021.01M
Sep 11, 202630.5931.2330.3230.9230.871.14M
Sep 10, 202631.1631.4530.5930.8130.711.36M
Sep 9, 202630.9431.2030.6231.0030.901.19M
Sep 8, 202630.6431.4130.4630.9730.871.42M
Sep 4, 202631.3331.6030.6930.7930.69873.58K
Sep 3, 202631.1231.4130.9231.2931.191.51M
Sep 2, 202630.8931.1230.2430.7030.601.21M
Sep 1, 202629.9731.1029.7930.9030.802.73M
Aug 31, 202630.8630.8629.6429.7529.662.32M
Aug 28, 202630.7330.9430.4130.5030.40575.93K
Aug 27, 202631.4331.8330.6630.7130.611.22M
Aug 26, 202631.4631.9331.4431.7631.661.11M
Aug 25, 202631.1731.5330.9431.3531.25889.04K
Aug 24, 202630.9931.3030.6631.2031.101.15M
Aug 21, 202630.8331.0030.6030.7130.61815.19K
Aug 20, 202630.5630.9430.3730.5930.49992.50K
Aug 19, 202630.7630.9730.3230.5630.461.23M
Aug 18, 202630.6331.1430.2530.4130.311.78M
Aug 17, 202630.5330.5330.1030.4130.311.20M
Aug 14, 202629.8630.7029.7630.6330.531.12M
Aug 13, 202629.4830.0429.2029.9329.792.06M
Aug 12, 202629.6029.9629.1029.1028.963.26M
Aug 11, 202629.4229.7528.9529.5729.438.76M
Aug 10, 202630.3630.4829.9930.1830.041.26M
Aug 7, 202629.9830.7129.8230.4730.331.97M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.