NYSE : JAN
Janus Living, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 28.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Janus Living, Inc. (JAN) closed at 28.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.61 | 28.86 | 28.22 | 28.45 | 2,289,132 | -0.25% |
| 2026-10-30 | 28.8 | 28.99 | 28.37 | 28.52 | 2,942,282 | +0.00% |
| 2026-10-29 | 27.775 | 28.63 | 27.45 | 28.52 | 1,989,595 | +4.20% |
| 2026-10-28 | 27.5 | 27.76 | 26.46 | 27.37 | 2,138,577 | -1.69% |
| 2026-10-27 | 28.63 | 28.99 | 27.53 | 27.84 | 1,896,966 | -2.69% |
| 2026-10-26 | 28.39 | 29.28 | 28.32 | 28.61 | 1,284,177 | +1.06% |
| 2026-10-23 | 28.81 | 29 | 27.985 | 28.31 | 1,440,521 | -1.15% |
| 2026-10-22 | 28.44 | 28.92 | 28.44 | 28.64 | 1,746,898 | +1.02% |
| 2026-10-21 | 29.28 | 29.77 | 28.26 | 28.35 | 1,126,893 | -3.01% |
| 2026-10-20 | 28.98 | 29.555 | 28.64 | 29.23 | 1,510,643 | +2.06% |
| 2026-10-19 | 28.8 | 29.38 | 28.57 | 28.64 | 1,100,005 | -1.41% |
| 2026-10-16 | 29.4 | 30.05 | 28.95 | 29.05 | 1,573,290 | -0.66% |
| 2026-10-15 | 29.18 | 29.647 | 28.91 | 29.29 | 1,885,447 | +1.07% |
| 2026-10-14 | 28.72 | 29.22 | 28.285 | 28.98 | 1,802,878 | +0.45% |
| 2026-10-13 | 29.09 | 29.21 | 28.76 | 28.85 | 1,332,083 | +0.42% |
| 2026-10-12 | 28.09 | 29.06 | 27.976 | 28.73 | 1,399,735 | +2.06% |
| 2026-10-09 | 28.09 | 28.58 | 28.015 | 28.15 | 776,241 | +0.18% |
| 2026-10-08 | 27.7 | 28.345 | 27.59 | 28.1 | 1,017,868 | +0.97% |
| 2026-10-07 | 28.66 | 28.82 | 27.76 | 27.83 | 860,708 | -2.56% |
| 2026-10-06 | 28.72 | 29.035 | 28.42 | 28.56 | 1,064,630 | -0.66% |
| 2026-10-05 | 29.1 | 29.45 | 28.735 | 28.75 | 1,117,266 | -1.03% |
| 2026-10-02 | 28.68 | 29.16 | 28.55 | 29.05 | 1,804,542 | +1.08% |
| 2026-10-01 | 29.62 | 29.835 | 28.52 | 28.74 | 2,009,569 | -3.00% |
| 2026-09-30 | 29.96 | 30.27 | 29.51 | 29.63 | 2,363,863 | -1.10% |
| 2026-09-29 | 29.61 | 30.12 | 29.53 | 29.96 | 1,933,797 | -0.27% |
| 2026-09-28 | 30.17 | 30.61 | 29.83 | 30.04 | 1,916,932 | -0.03% |
| 2026-09-25 | 30.22 | 30.37 | 29.51 | 30.05 | 1,125,950 | -0.50% |
| 2026-09-24 | 29.72 | 30.26 | 29.55 | 30.2 | 2,078,446 | +2.17% |
| 2026-09-23 | 29.63 | 30.03 | 29.34 | 29.56 | 1,229,997 | -0.71% |
| 2026-09-22 | 30.24 | 30.24 | 29.59 | 29.77 | 1,443,602 | -1.13% |
| 2026-09-21 | 30.34 | 30.54 | 29.96 | 30.11 | 1,259,322 | -0.76% |
| 2026-09-18 | 30.69 | 30.91 | 30.09 | 30.34 | 8,831,915 | +0.36% |
| 2026-09-17 | 30.73 | 30.88 | 30.15 | 30.23 | 1,924,438 | -1.05% |
| 2026-09-16 | 31.57 | 31.74 | 30.311 | 30.55 | 1,921,496 | -3.29% |
| 2026-09-15 | 31.35 | 31.845 | 30.645 | 31.59 | 1,972,712 | +1.67% |
| 2026-09-14 | 31.31 | 31.49 | 30.97 | 31.07 | 1,014,854 | +0.49% |
| 2026-09-11 | 30.59 | 31.23 | 30.32 | 30.92 | 1,136,769 | +0.51% |
| 2026-09-10 | 31.16 | 31.45 | 30.59 | 30.81 | 1,360,464 | -0.61% |
| 2026-09-09 | 30.94 | 31.2 | 30.62 | 31 | 1,194,398 | +0.10% |
| 2026-09-08 | 30.64 | 31.41 | 30.46 | 30.97 | 1,418,391 | +0.58% |
| 2026-09-04 | 31.33 | 31.6 | 30.69 | 30.79 | 873,582 | -1.60% |
| 2026-09-03 | 31.12 | 31.41 | 30.92 | 31.29 | 1,511,756 | +1.92% |
| 2026-09-02 | 30.89 | 31.12 | 30.24 | 30.7 | 1,214,985 | -0.65% |
| 2026-09-01 | 29.97 | 31.1 | 29.79 | 30.9 | 2,733,166 | +3.87% |
| 2026-08-31 | 30.86 | 30.86 | 29.64 | 29.75 | 2,315,036 | -2.46% |
| 2026-08-28 | 30.73 | 30.94 | 30.41 | 30.5 | 575,930 | -0.68% |
| 2026-08-27 | 31.43 | 31.83 | 30.66 | 30.71 | 1,224,843 | -3.31% |
| 2026-08-26 | 31.46 | 31.93 | 31.44 | 31.76 | 1,106,879 | +1.31% |
| 2026-08-25 | 31.17 | 31.53 | 30.94 | 31.35 | 889,037 | +0.48% |
| 2026-08-24 | 30.99 | 31.3 | 30.66 | 31.2 | 1,147,596 | +1.60% |
| 2026-08-21 | 30.83 | 31.005 | 30.6 | 30.71 | 815,188 | +0.39% |
| 2026-08-20 | 30.56 | 30.94 | 30.37 | 30.59 | 992,499 | +0.10% |
| 2026-08-19 | 30.76 | 30.97 | 30.32 | 30.56 | 1,234,920 | +0.49% |
| 2026-08-18 | 30.63 | 31.14 | 30.25 | 30.41 | 1,784,953 | +0.00% |
| 2026-08-17 | 30.53 | 30.53 | 30.1 | 30.41 | 1,204,882 | -0.72% |
| 2026-08-14 | 29.86 | 30.7 | 29.76 | 30.63 | 1,115,932 | +2.50% |
| 2026-08-13 | 29.48 | 30.04 | 29.2 | 29.93 | 2,060,242 | +2.85% |
| 2026-08-12 | 29.6 | 29.96 | 29.1 | 29.1 | 3,260,297 | -1.59% |
| 2026-08-11 | 29.42 | 29.75 | 28.95 | 29.57 | 8,755,551 | -2.02% |
| 2026-08-10 | 30.36 | 30.48 | 29.99 | 30.18 | 1,264,503 | -0.95% |
| 2026-08-07 | 29.98 | 30.71 | 29.825 | 30.47 | 1,974,499 | +2.63% |
| 2026-08-06 | 30.49 | 31.2 | 29.5 | 29.69 | 2,119,602 | -2.62% |
| 2026-08-05 | 31.77 | 31.77 | 30.02 | 30.49 | 3,451,944 | +1.94% |
| 2026-08-04 | 29.56 | 30.05 | 28.89 | 29.91 | 1,854,357 | +1.22% |
| 2026-08-03 | 30.17 | 30.575 | 29.49 | 29.55 | 2,227,903 | -2.18% |
| 2026-07-31 | 30.09 | 30.57 | 29.77 | 30.21 | 1,061,997 | -0.63% |
| 2026-07-30 | 31.1 | 31.51 | 30.22 | 30.4 | 1,327,614 | -3.06% |
| 2026-07-29 | 31.72 | 31.955 | 31.13 | 31.36 | 990,067 | -0.92% |
| 2026-07-28 | 32 | 32.83 | 31.53 | 31.65 | 1,391,848 | +0.16% |
| 2026-07-27 | 31.83 | 32.1 | 31.485 | 31.6 | 945,417 | +0.60% |
| 2026-07-24 | 30.84 | 31.54 | 30.65 | 31.41 | 920,758 | +2.65% |
| 2026-07-23 | 30.98 | 31.12 | 30.41 | 30.6 | 1,195,433 | -0.55% |
| 2026-07-22 | 30.59 | 30.8 | 30 | 30.77 | 1,015,248 | +0.39% |
| 2026-07-21 | 30.11 | 30.65 | 29.41 | 30.65 | 782,723 | +1.62% |
| 2026-07-20 | 30.57 | 31.24 | 29.85 | 30.16 | 1,223,390 | -0.63% |
| 2026-07-17 | 29.94 | 30.73 | 29.605 | 30.35 | 880,991 | +1.73% |
| 2026-07-16 | 29.06 | 30.06 | 29 | 29.88 | 1,409,824 | +3.39% |
| 2026-07-15 | 29.56 | 30.16 | 28.895 | 28.9 | 964,599 | -2.23% |
| 2026-07-14 | 29.3 | 29.66 | 29.285 | 29.56 | 689,091 | +1.48% |
| 2026-07-13 | 28.7 | 29.21 | 28.7 | 29.13 | 689,335 | +1.50% |
| 2026-07-10 | 29.2 | 29.4 | 28.57 | 28.7 | 708,885 | -1.48% |
| 2026-07-09 | 29.46 | 29.51 | 29.1 | 29.13 | 813,257 | -0.65% |
| 2026-07-08 | 29.71 | 30.05 | 29.21 | 29.32 | 1,178,896 | -1.78% |
| 2026-07-07 | 29.39 | 29.99 | 29.3 | 29.85 | 838,431 | +1.60% |
| 2026-07-06 | 30 | 30.08 | 28.79 | 29.38 | 1,304,523 | +0.89% |
| 2026-07-02 | 29.51 | 29.61 | 28.865 | 29.12 | 1,966,980 | +0.45% |
| 2026-07-01 | 28.77 | 29.18 | 28.5 | 28.99 | 1,609,827 | +0.87% |
| 2026-06-30 | 28.46 | 29.275 | 28.26 | 28.74 | 1,812,328 | -0.21% |
| 2026-06-29 | 28 | 28.8 | 27.71 | 28.8 | 1,399,101 | +1.95% |
| 2026-06-26 | 28.91 | 29.09 | 27.76 | 28.25 | 4,347,273 | -2.32% |
| 2026-06-25 | 28.7 | 28.99 | 28.16 | 28.92 | 2,554,223 | +1.19% |
| 2026-06-24 | 27.52 | 28.78 | 27.1 | 28.58 | 2,714,893 | +5.70% |
| 2026-06-23 | 26.27 | 27.09 | 26.27 | 27.04 | 1,296,507 | +2.77% |
| 2026-06-22 | 26.18 | 26.5 | 25.8 | 26.31 | 1,278,277 | +0.34% |
| 2026-06-18 | 25.83 | 26.35 | 25.325 | 26.22 | 7,374,670 | +2.66% |
| 2026-06-17 | 25.48 | 25.915 | 25.34 | 25.54 | 1,319,843 | +0.67% |
| 2026-06-16 | 25.2 | 25.66 | 25.17 | 25.37 | 1,084,404 | +0.71% |
| 2026-06-15 | 25.89 | 25.98 | 25.065 | 25.19 | 1,262,061 | -2.10% |
| 2026-06-12 | 25.52 | 25.86 | 25.03 | 25.73 | 982,538 | +0.86% |
| 2026-06-11 | 25.24 | 25.9 | 25.24 | 25.67 | 1,207,497 | +0.98% |
| 2026-06-10 | 25.48 | 25.89 | 25.368 | 25.42 | 881,897 | +0.00% |
| 2026-06-09 | 24.98 | 25.65 | 24.91 | 25.42 | 1,455,612 | +1.60% |
| 2026-06-08 | 25.35 | 25.56 | 24.82 | 25.02 | 1,634,992 | -0.40% |
| 2026-06-05 | 24.63 | 25.27 | 24.47 | 25.12 | 2,570,050 | +1.91% |
| 2026-06-04 | 24.47 | 24.99 | 24.24 | 24.65 | 2,244,653 | +0.00% |
| 2026-06-03 | 25.08 | 25.59 | 24.43 | 24.65 | 8,952,916 | -3.14% |
| 2026-06-02 | 25.86 | 26.165 | 25.3 | 25.45 | 934,566 | -2.12% |
| 2026-06-01 | 25.57 | 26.31 | 25.08 | 26 | 1,394,991 | -2.88% |
| 2026-05-29 | 27.31 | 27.38 | 26.77 | 26.77 | 593,056 | -2.80% |
| 2026-05-28 | 26.98 | 27.605 | 26.91 | 27.54 | 411,297 | +1.62% |
| 2026-05-27 | 26.75 | 27.5 | 26.7 | 27.1 | 308,188 | +0.74% |
| 2026-05-26 | 26.57 | 27.19 | 26.29 | 26.9 | 382,470 | +0.67% |
| 2026-05-22 | 26.68 | 26.84 | 26.42 | 26.72 | 441,838 | -0.15% |
| 2026-05-21 | 26.69 | 26.92 | 26.23 | 26.76 | 517,897 | +0.26% |
| 2026-05-20 | 26.42 | 27.085 | 26.414 | 26.69 | 339,147 | +0.53% |
| 2026-05-19 | 26.4 | 26.78 | 26 | 26.55 | 614,146 | -0.19% |
| 2026-05-18 | 26.7 | 27.543 | 26.191 | 26.6 | 418,459 | -0.30% |
| 2026-05-15 | 27.05 | 27.235 | 26.5 | 26.68 | 478,872 | -1.37% |
| 2026-05-14 | 27.42 | 27.43 | 26.85 | 27.05 | 292,547 | -0.95% |
| 2026-05-13 | 26.91 | 27.5 | 26.73 | 27.31 | 487,182 | +1.07% |