Janus Living Stock Price History
NYSE: JANReal EstateReal Estate Investment TrustsUSD
28.15+0.05 (+0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JAN price history at a glance
The price history for Janus Living (JAN) on this page begins on March 16, 2026, when the stock closed at $23.60; it most recently closed at $28.15 on October 5, 2026. The highest price in this record is $32.83, reached on July 27, 2026; the latest close is 14.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $32.83
- Date of high
- Jul 27, 2026
- Low since 2026
- $22.76
- Date of low
- Mar 30, 2026
- 52-week high
- $32.83
- 52-week low
- $22.76
- IPO year
- 2026
- Last close
- $28.15
JAN returns
1 week
-3.10%
1 month
-9.19%
3 months
-1.92%
6 months
+18.03%
JAN price return, excluding dividends.
JAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.09 | 28.58 | 28.02 | 28.15 | +0.18% | |
| 27.70 | 28.35 | 27.59 | 28.10 | +0.97% | |
| 28.66 | 28.82 | 27.76 | 27.83 | -2.56% | |
| 28.72 | 29.04 | 28.42 | 28.56 | -0.66% | |
| 29.10 | 29.45 | 28.74 | 28.75 | -1.03% | |
| 28.68 | 29.16 | 28.55 | 29.05 | +1.08% | |
| 29.62 | 29.84 | 28.52 | 28.74 | -3.00% | |
| 29.96 | 30.27 | 29.51 | 29.63 | -1.10% | |
| 29.61 | 30.12 | 29.53 | 29.96 | -0.27% | |
| 30.17 | 30.61 | 29.83 | 30.04 | -0.03% | |
| 30.22 | 30.37 | 29.51 | 30.05 | -0.50% | |
| 29.72 | 30.26 | 29.55 | 30.20 | +2.17% | |
| 29.63 | 30.03 | 29.34 | 29.56 | -0.71% | |
| 30.24 | 30.24 | 29.59 | 29.77 | -1.13% | |
| 30.34 | 30.54 | 29.96 | 30.11 | -0.76% | |
| 30.69 | 30.91 | 30.09 | 30.34 | +0.36% | |
| 30.73 | 30.88 | 30.15 | 30.23 | -1.05% | |
| 31.57 | 31.74 | 30.31 | 30.55 | -3.29% | |
| 31.35 | 31.85 | 30.65 | 31.59 | +1.67% | |
| 31.31 | 31.49 | 30.97 | 31.07 | +0.49% | |
| 30.59 | 31.23 | 30.32 | 30.92 | +0.36% | |
| 31.16 | 31.45 | 30.59 | 30.81 | -0.61% | |
| 30.94 | 31.20 | 30.62 | 31.00 | +0.10% | |
| 30.64 | 31.41 | 30.46 | 30.97 | +0.58% | |
| 31.33 | 31.60 | 30.69 | 30.79 | -1.60% | |
| 31.12 | 31.41 | 30.92 | 31.29 | +1.92% | |
| 30.89 | 31.12 | 30.24 | 30.70 | -0.65% | |
| 29.97 | 31.10 | 29.79 | 30.90 | +3.87% | |
| 30.86 | 30.86 | 29.64 | 29.75 | -2.46% | |
| 30.73 | 30.94 | 30.41 | 30.50 | -0.68% | |
| 31.43 | 31.83 | 30.66 | 30.71 | -3.31% | |
| 31.46 | 31.93 | 31.44 | 31.76 | +1.31% | |
| 31.17 | 31.53 | 30.94 | 31.35 | +0.48% | |
| 30.99 | 31.30 | 30.66 | 31.20 | +1.60% | |
| 30.83 | 31.01 | 30.60 | 30.71 | +0.39% | |
| 30.56 | 30.94 | 30.37 | 30.59 | +0.10% | |
| 30.76 | 30.97 | 30.32 | 30.56 | +0.49% | |
| 30.63 | 31.14 | 30.25 | 30.41 | 0.00% | |
| 30.53 | 30.53 | 30.10 | 30.41 | -0.72% | |
| 29.86 | 30.70 | 29.76 | 30.63 | +2.34% | |
| 29.48 | 30.04 | 29.20 | 29.93 | +2.85% | |
| 29.60 | 29.96 | 29.10 | 29.10 | -1.59% | |
| 29.42 | 29.75 | 28.95 | 29.57 | -2.02% | |
| 30.36 | 30.48 | 29.99 | 30.18 | -0.95% | |
| 29.98 | 30.71 | 29.83 | 30.47 | +2.63% | |
| 30.49 | 31.20 | 29.50 | 29.69 | -2.62% | |
| 31.77 | 31.77 | 30.02 | 30.49 | +1.94% | |
| 29.56 | 30.05 | 28.89 | 29.91 | +1.22% | |
| 30.17 | 30.58 | 29.49 | 29.55 | -2.18% | |
| 30.09 | 30.57 | 29.77 | 30.21 | -0.62% | |
| 31.10 | 31.51 | 30.22 | 30.40 | -3.06% | |
| 31.72 | 31.96 | 31.13 | 31.36 | -0.92% | |
| 32.00 | 32.83 | 31.53 | 31.65 | +0.16% | |
| 31.83 | 32.10 | 31.49 | 31.60 | +0.60% | |
| 30.84 | 31.54 | 30.65 | 31.41 | +2.65% | |
| 30.98 | 31.12 | 30.41 | 30.60 | -0.55% | |
| 30.59 | 30.80 | 30.00 | 30.77 | +0.39% | |
| 30.11 | 30.65 | 29.41 | 30.65 | +1.62% | |
| 30.57 | 31.24 | 29.85 | 30.16 | -0.63% | |
| 29.94 | 30.73 | 29.60 | 30.35 | +1.57% | |
| 29.06 | 30.06 | 29.00 | 29.88 | +3.39% | |
| 29.56 | 30.16 | 28.90 | 28.90 | -2.23% | |
| 29.30 | 29.66 | 29.29 | 29.56 | +1.48% | |
| 28.70 | 29.21 | 28.70 | 29.13 | +1.50% | |
| 29.20 | 29.40 | 28.57 | 28.70 | -1.48% | |
| 29.46 | 29.51 | 29.10 | 29.13 | -0.65% | |
| 29.71 | 30.05 | 29.21 | 29.32 | -1.78% | |
| 29.39 | 29.99 | 29.30 | 29.85 | +1.60% | |
| 30.00 | 30.08 | 28.79 | 29.38 | +0.89% | |
| 29.51 | 29.61 | 28.87 | 29.12 | +0.45% | |
| 28.77 | 29.18 | 28.50 | 28.99 | +0.87% | |
| 28.46 | 29.28 | 28.26 | 28.74 | -0.21% | |
| 28.00 | 28.80 | 27.71 | 28.80 | +1.95% | |
| 28.91 | 29.09 | 27.76 | 28.25 | -2.32% | |
| 28.70 | 28.99 | 28.16 | 28.92 | +1.19% | |
| 27.52 | 28.78 | 27.10 | 28.58 | +5.70% | |
| 26.27 | 27.09 | 26.27 | 27.04 | +2.77% | |
| 26.18 | 26.50 | 25.80 | 26.31 | +0.34% | |
| 25.83 | 26.35 | 25.33 | 26.22 | +2.66% | |
| 25.48 | 25.92 | 25.34 | 25.54 | +0.67% | |
| 25.20 | 25.66 | 25.17 | 25.37 | +0.71% | |
| 25.89 | 25.98 | 25.07 | 25.19 | -2.10% | |
| 25.52 | 25.86 | 25.03 | 25.73 | +0.23% | |
| 25.24 | 25.90 | 25.24 | 25.67 | +0.98% | |
| 25.48 | 25.89 | 25.37 | 25.42 | 0.00% | |
| 24.98 | 25.65 | 24.91 | 25.42 | +1.60% | |
| 25.35 | 25.56 | 24.82 | 25.02 | -0.40% | |
| 24.63 | 25.27 | 24.47 | 25.12 | +1.91% | |
| 24.47 | 24.99 | 24.24 | 24.65 | 0.00% | |
| 25.08 | 25.59 | 24.43 | 24.65 | -3.14% | |
| 25.86 | 26.17 | 25.30 | 25.45 | -2.12% | |
| 25.57 | 26.31 | 25.08 | 26.00 | -2.88% | |
| 27.31 | 27.38 | 26.77 | 26.77 | -2.80% | |
| 26.98 | 27.61 | 26.91 | 27.54 | +1.62% | |
| 26.75 | 27.50 | 26.70 | 27.10 | +0.74% | |
| 26.57 | 27.19 | 26.29 | 26.90 | +0.67% | |
| 26.68 | 26.84 | 26.42 | 26.72 | -0.15% | |
| 26.69 | 26.92 | 26.23 | 26.76 | +0.26% | |
| 26.42 | 27.09 | 26.41 | 26.69 | +0.53% | |
| 26.40 | 26.78 | 26.00 | 26.55 | -0.19% | |
| 26.70 | 27.54 | 26.19 | 26.60 | -0.30% | |
| 27.05 | 27.24 | 26.50 | 26.68 | -1.37% | |
| 27.42 | 27.43 | 26.85 | 27.05 | -0.95% | |
| 26.91 | 27.50 | 26.73 | 27.31 | +1.07% | |
| 27.21 | 27.62 | 26.50 | 27.02 | -0.77% | |
| 28.03 | 28.15 | 27.23 | 27.23 | -2.47% | |
| 27.60 | 28.52 | 27.46 | 27.92 | +1.82% | |
| 26.61 | 27.46 | 26.46 | 27.42 | +3.51% | |
| 27.00 | 27.25 | 25.91 | 26.49 | +0.91% | |
| 26.33 | 26.74 | 26.16 | 26.25 | -0.27% | |
| 26.35 | 26.43 | 25.89 | 26.32 | -0.57% | |
| 26.25 | 26.69 | 26.06 | 26.47 | +0.88% | |
| 26.33 | 26.48 | 25.92 | 26.24 | +0.42% | |
| 25.46 | 26.27 | 25.26 | 26.13 | +3.44% | |
| 25.05 | 25.69 | 24.80 | 25.26 | +1.65% | |
| 25.20 | 25.31 | 24.78 | 24.85 | -1.04% | |
| 24.64 | 25.30 | 24.26 | 25.11 | +1.66% | |
| 24.06 | 24.92 | 23.86 | 24.70 | +2.28% | |
| 24.90 | 25.40 | 23.89 | 24.15 | -2.31% | |
| 25.08 | 25.20 | 24.63 | 24.72 | -1.79% | |
| 25.74 | 26.17 | 25.01 | 25.17 | -2.25% | |
| 26.08 | 26.61 | 25.75 | 25.75 | -0.43% | |
| 26.44 | 26.71 | 25.36 | 25.86 | -1.07% | |
| 25.96 | 26.14 | 25.14 | 26.14 | +1.51% | |
| 24.10 | 25.89 | 24.10 | 25.75 | +7.34% | |
| 23.84 | 24.35 | 23.70 | 23.99 | +0.59% | |
| 23.49 | 23.85 | 23.36 | 23.85 | +2.05% | |
| 23.60 | 24.04 | 23.36 | 23.37 | -1.39% | |
| 23.74 | 24.00 | 23.40 | 23.70 | +0.72% | |
| 23.39 | 23.65 | 23.19 | 23.53 | +0.77% | |
| 24.00 | 24.00 | 23.28 | 23.35 | -2.26% | |
| 23.10 | 24.00 | 23.00 | 23.89 | +2.31% | |
| 23.55 | 23.92 | 23.30 | 23.35 | -0.93% | |
| 22.99 | 23.88 | 22.93 | 23.57 | +2.97% | |
| 23.08 | 23.20 | 22.76 | 22.89 | +0.04% | |
| 23.18 | 23.58 | 22.81 | 22.88 | -2.39% | |
| 23.38 | 23.95 | 23.22 | 23.44 | -0.85% | |
| 23.56 | 24.00 | 23.43 | 23.64 | -0.46% | |
| 23.45 | 24.00 | 23.32 | 23.75 | 0.00% | |
| 23.00 | 24.36 | 22.99 | 23.75 | +0.64% | |
| 23.50 | 23.96 | 23.00 | 23.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JAN chart for longer ranges.