Comparing Back to the side-by-side chart ↗
Janus Living, Inc. (JAN) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 40 out of 100 (momentum 64 · quality 16 · valuation 20), as of 2026-11-03.
Janus Living is a real estate investment trust, or REIT, that owns senior housing communities across several US states, with concentration in Florida and Texas. All of its communities are run under RIDEA structures, an arrangement where third-party operators manage the properties and pay the landlord a share of returns, so revenue comes mainly from residents rather than government health programmes.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the JAN overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.61 | 28.85 | 28.23 | 28.45 | -0.25% | 2,289,132 |
| 2026-10-30 | 28.80 | 28.99 | 28.37 | 28.52 | +0.00% | 2,942,300 |
| 2026-10-29 | 27.78 | 28.63 | 27.45 | 28.52 | +4.20% | 1,989,600 |
| 2026-10-28 | 27.50 | 27.76 | 26.46 | 27.37 | -1.69% | 2,138,000 |
| 2026-10-27 | 28.63 | 28.99 | 27.53 | 27.84 | -2.69% | 1,896,900 |
| 2026-10-26 | 28.39 | 29.28 | 28.32 | 28.61 | +1.06% | 1,284,200 |
| 2026-10-23 | 28.81 | 29.00 | 27.99 | 28.31 | -1.15% | 1,440,500 |
| 2026-10-22 | 28.44 | 28.92 | 28.44 | 28.64 | +1.02% | 1,746,900 |
| 2026-10-21 | 29.28 | 29.77 | 28.26 | 28.35 | -3.01% | 1,126,800 |
| 2026-10-20 | 28.98 | 29.56 | 28.64 | 29.23 | +2.06% | 1,510,600 |
| 2026-10-19 | 28.80 | 29.38 | 28.57 | 28.64 | -1.41% | 1,100,000 |
| 2026-10-16 | 29.40 | 30.05 | 28.95 | 29.05 | -0.82% | 1,573,300 |
| 2026-10-15 | 29.18 | 29.65 | 28.91 | 29.29 | +1.07% | 1,885,600 |
| 2026-10-14 | 28.72 | 29.22 | 28.29 | 28.98 | +0.45% | 1,802,900 |
| 2026-10-13 | 29.09 | 29.21 | 28.76 | 28.85 | +0.42% | 1,332,100 |
| 2026-10-12 | 28.09 | 29.06 | 27.98 | 28.73 | +2.06% | 1,399,700 |
| 2026-10-09 | 28.09 | 28.58 | 28.02 | 28.15 | +0.18% | 776,200 |
| 2026-10-08 | 27.70 | 28.35 | 27.59 | 28.10 | +0.97% | 1,017,900 |
| 2026-10-07 | 28.66 | 28.82 | 27.76 | 27.83 | -2.56% | 860,700 |
| 2026-10-06 | 28.72 | 29.04 | 28.42 | 28.56 | -0.66% | 1,064,600 |
| 2026-10-05 | 29.10 | 29.45 | 28.74 | 28.75 | -1.03% | 1,117,300 |
| 2026-10-02 | 28.68 | 29.16 | 28.55 | 29.05 | +1.08% | 1,804,500 |
| 2026-10-01 | 29.62 | 29.84 | 28.52 | 28.74 | -3.00% | 2,009,600 |
| 2026-09-30 | 29.96 | 30.27 | 29.51 | 29.63 | -1.10% | 2,363,900 |
| 2026-09-29 | 29.61 | 30.12 | 29.53 | 29.96 | -0.27% | 1,933,800 |
| 2026-09-28 | 30.17 | 30.61 | 29.83 | 30.04 | -0.03% | 1,916,900 |
| 2026-09-25 | 30.22 | 30.37 | 29.51 | 30.05 | -0.50% | 1,125,900 |
| 2026-09-24 | 29.72 | 30.26 | 29.55 | 30.20 | +2.17% | 2,078,400 |
| 2026-09-23 | 29.63 | 30.03 | 29.34 | 29.56 | -0.71% | 1,229,900 |
| 2026-09-22 | 30.24 | 30.24 | 29.59 | 29.77 | -1.13% | 1,443,600 |
| 2026-09-21 | 30.34 | 30.54 | 29.96 | 30.11 | -0.76% | 1,259,300 |
| 2026-09-18 | 30.69 | 30.91 | 30.09 | 30.34 | +0.36% | 8,831,900 |
| 2026-09-17 | 30.73 | 30.88 | 30.15 | 30.23 | -1.05% | 1,924,400 |
| 2026-09-16 | 31.57 | 31.74 | 30.31 | 30.55 | -3.29% | 1,921,500 |
| 2026-09-15 | 31.35 | 31.85 | 30.65 | 31.59 | +1.67% | 1,963,700 |
| 2026-09-14 | 31.31 | 31.49 | 30.97 | 31.07 | +0.49% | 1,014,900 |
| 2026-09-11 | 30.59 | 31.23 | 30.32 | 30.92 | +0.36% | 1,136,800 |
| 2026-09-10 | 31.16 | 31.45 | 30.59 | 30.81 | -0.61% | 1,360,500 |
| 2026-09-09 | 30.94 | 31.20 | 30.62 | 31.00 | +0.10% | 1,194,400 |
| 2026-09-08 | 30.64 | 31.41 | 30.46 | 30.97 | +0.58% | 1,418,391 |
| 2026-09-04 | 31.33 | 31.60 | 30.69 | 30.79 | -1.60% | 873,600 |
| 2026-09-03 | 31.12 | 31.41 | 30.92 | 31.29 | +1.92% | 1,511,800 |
| 2026-09-02 | 30.89 | 31.12 | 30.24 | 30.70 | -0.65% | 1,215,000 |
| 2026-09-01 | 29.97 | 31.10 | 29.79 | 30.90 | +3.87% | 2,733,200 |
| 2026-08-31 | 30.86 | 30.86 | 29.64 | 29.75 | -2.46% | 2,315,000 |
| 2026-08-28 | 30.73 | 30.94 | 30.41 | 30.50 | -0.68% | 575,800 |
| 2026-08-27 | 31.43 | 31.83 | 30.66 | 30.71 | -3.31% | 1,224,800 |
| 2026-08-26 | 31.46 | 31.93 | 31.44 | 31.76 | +1.31% | 1,106,600 |
| 2026-08-25 | 31.17 | 31.53 | 30.94 | 31.35 | +0.48% | 889,037 |
| 2026-08-24 | 30.99 | 31.30 | 30.66 | 31.20 | +1.60% | 1,147,596 |
| 2026-08-21 | 30.83 | 31.01 | 30.60 | 30.71 | +0.39% | 815,200 |
| 2026-08-20 | 30.56 | 30.94 | 30.37 | 30.59 | +0.10% | 992,500 |
| 2026-08-19 | 30.76 | 30.97 | 30.32 | 30.56 | +0.49% | 1,234,900 |
| 2026-08-18 | 30.63 | 31.14 | 30.25 | 30.41 | +0.00% | 1,785,000 |
| 2026-08-17 | 30.53 | 30.53 | 30.10 | 30.41 | -0.72% | 1,204,900 |
| 2026-08-14 | 29.86 | 30.70 | 29.76 | 30.63 | +2.34% | 1,115,900 |
| 2026-08-13 | 29.48 | 30.04 | 29.20 | 29.93 | +2.85% | 2,060,200 |
| 2026-08-12 | 29.60 | 29.96 | 29.10 | 29.10 | -1.59% | 3,260,300 |
| 2026-08-11 | 29.42 | 29.75 | 28.95 | 29.57 | -2.02% | 8,755,500 |
| 2026-08-10 | 30.36 | 30.48 | 29.99 | 30.18 | -0.95% | 1,264,500 |
| 2026-08-07 | 29.98 | 30.71 | 29.83 | 30.47 | +2.63% | 1,974,500 |
| 2026-08-06 | 30.49 | 31.20 | 29.50 | 29.69 | -2.62% | 2,119,600 |
| 2026-08-05 | 31.77 | 31.77 | 30.02 | 30.49 | +1.94% | 3,451,900 |
| 2026-08-04 | 29.56 | 30.05 | 28.89 | 29.91 | +1.22% | 1,854,400 |
| 2026-08-03 | 30.17 | 30.58 | 29.49 | 29.55 | -2.18% | 2,227,900 |
| 2026-07-31 | 30.09 | 30.57 | 29.77 | 30.21 | -0.62% | 1,062,000 |
| 2026-07-30 | 31.10 | 31.51 | 30.22 | 30.40 | -3.06% | 1,327,600 |
| 2026-07-29 | 31.72 | 31.96 | 31.13 | 31.36 | -0.92% | 990,100 |
| 2026-07-28 | 32.00 | 32.83 | 31.53 | 31.65 | +0.16% | 1,391,800 |
| 2026-07-27 | 31.83 | 32.10 | 31.49 | 31.60 | +0.60% | 945,400 |
| 2026-07-24 | 30.84 | 31.54 | 30.65 | 31.41 | +2.65% | 920,700 |
| 2026-07-23 | 30.98 | 31.12 | 30.41 | 30.60 | -0.55% | 1,195,400 |
| 2026-07-22 | 30.59 | 30.80 | 30.00 | 30.77 | +0.39% | 1,015,200 |
| 2026-07-21 | 30.11 | 30.65 | 29.41 | 30.65 | +1.62% | 782,700 |
| 2026-07-20 | 30.57 | 31.24 | 29.85 | 30.16 | -0.63% | 1,223,400 |
| 2026-07-17 | 29.94 | 30.73 | 29.60 | 30.35 | +1.57% | 881,000 |
| 2026-07-16 | 29.06 | 30.06 | 29.00 | 29.88 | +3.39% | 1,409,800 |
| 2026-07-15 | 29.56 | 30.16 | 28.90 | 28.90 | -2.23% | 964,600 |
| 2026-07-14 | 29.30 | 29.66 | 29.29 | 29.56 | +1.48% | 689,100 |
| 2026-07-13 | 28.70 | 29.21 | 28.70 | 29.13 | +1.50% | 689,300 |
| 2026-07-10 | 29.20 | 29.40 | 28.57 | 28.70 | -1.48% | 708,900 |
| 2026-07-09 | 29.46 | 29.51 | 29.10 | 29.13 | -0.65% | 813,200 |
| 2026-07-08 | 29.71 | 30.05 | 29.21 | 29.32 | -1.78% | 1,178,900 |
| 2026-07-07 | 29.39 | 29.99 | 29.30 | 29.85 | +1.60% | 838,400 |
| 2026-07-06 | 30.00 | 30.08 | 28.79 | 29.38 | +0.89% | 1,304,500 |
| 2026-07-02 | 29.51 | 29.61 | 28.87 | 29.12 | +0.45% | 1,967,000 |
| 2026-07-01 | 28.77 | 29.18 | 28.50 | 28.99 | +0.87% | 1,609,800 |
| 2026-06-30 | 28.46 | 29.28 | 28.26 | 28.74 | -0.21% | 1,812,300 |
| 2026-06-29 | 28.00 | 28.80 | 27.71 | 28.80 | +1.95% | 1,399,100 |
| 2026-06-26 | 28.91 | 29.09 | 27.76 | 28.25 | -2.32% | 4,347,300 |
| 2026-06-25 | 28.70 | 28.99 | 28.16 | 28.92 | +1.19% | 2,554,200 |
| 2026-06-24 | 27.52 | 28.78 | 27.10 | 28.58 | +5.70% | 2,714,500 |
| 2026-06-23 | 26.27 | 27.09 | 26.27 | 27.04 | +2.77% | 1,296,500 |
| 2026-06-22 | 26.18 | 26.50 | 25.80 | 26.31 | +0.34% | 1,278,300 |
| 2026-06-18 | 25.83 | 26.35 | 25.33 | 26.22 | +2.66% | 7,374,700 |
| 2026-06-17 | 25.48 | 25.92 | 25.34 | 25.54 | +0.67% | 1,319,800 |
| 2026-06-16 | 25.20 | 25.66 | 25.17 | 25.37 | +0.71% | 1,084,400 |
| 2026-06-15 | 25.89 | 25.98 | 25.07 | 25.19 | -2.10% | 1,262,100 |
| 2026-06-12 | 25.52 | 25.86 | 25.03 | 25.73 | +0.23% | 982,500 |
| 2026-06-11 | 25.24 | 25.90 | 25.24 | 25.67 | +0.98% | 1,207,500 |
| 2026-06-10 | 25.48 | 25.89 | 25.37 | 25.42 | +0.00% | 881,900 |
| 2026-06-09 | 24.98 | 25.65 | 24.91 | 25.42 | +1.60% | 1,455,600 |
| 2026-06-08 | 25.35 | 25.56 | 24.82 | 25.02 | -0.40% | 1,635,000 |
| 2026-06-05 | 24.63 | 25.27 | 24.47 | 25.12 | +1.91% | 2,570,100 |
| 2026-06-04 | 24.47 | 24.99 | 24.24 | 24.65 | +0.00% | 2,244,600 |
| 2026-06-03 | 25.08 | 25.59 | 24.43 | 24.65 | -3.14% | 8,952,900 |
| 2026-06-02 | 25.86 | 26.17 | 25.30 | 25.45 | -2.12% | 934,300 |
| 2026-06-01 | 25.57 | 26.31 | 25.08 | 26.00 | -2.88% | 1,395,000 |
| 2026-05-29 | 27.31 | 27.38 | 26.77 | 26.77 | -2.80% | 593,100 |
| 2026-05-28 | 26.98 | 27.61 | 26.91 | 27.54 | +1.62% | 411,300 |
| 2026-05-27 | 26.75 | 27.50 | 26.70 | 27.10 | +0.74% | 308,200 |
| 2026-05-26 | 26.57 | 27.19 | 26.29 | 26.90 | +0.67% | 382,500 |
| 2026-05-22 | 26.68 | 26.84 | 26.42 | 26.72 | -0.15% | 441,800 |
| 2026-05-21 | 26.69 | 26.92 | 26.23 | 26.76 | +0.26% | 517,900 |
| 2026-05-20 | 26.42 | 27.09 | 26.41 | 26.69 | +0.53% | 339,100 |
| 2026-05-19 | 26.40 | 26.78 | 26.00 | 26.55 | -0.19% | 614,100 |
| 2026-05-18 | 26.70 | 27.54 | 26.19 | 26.60 | -0.30% | 418,500 |
| 2026-05-15 | 27.05 | 27.24 | 26.50 | 26.68 | -1.37% | 478,900 |
| 2026-05-14 | 27.42 | 27.43 | 26.85 | 27.05 | -0.95% | 292,500 |
| 2026-05-13 | 26.91 | 27.50 | 26.73 | 27.31 | +1.07% | 487,200 |
| 2026-05-12 | 27.21 | 27.62 | 26.50 | 27.02 | -0.77% | 789,200 |
| 2026-05-11 | 28.03 | 28.15 | 27.23 | 27.23 | -2.47% | 547,400 |
| 2026-05-08 | 27.60 | 28.52 | 27.46 | 27.92 | +1.82% | 1,421,600 |
| 2026-05-07 | 26.61 | 27.46 | 26.46 | 27.42 | +3.51% | 727,900 |
| 2026-05-06 | 27.00 | 27.25 | 25.91 | 26.49 | +0.91% | 496,200 |
| 2026-05-05 | 26.33 | 26.74 | 26.16 | 26.25 | -0.27% | 415,800 |
| 2026-05-04 | 26.35 | 26.43 | 25.89 | 26.32 | -0.57% | 302,900 |
| 2026-05-01 | 26.25 | 26.69 | 26.06 | 26.47 | +0.88% | 448,600 |
| 2026-04-30 | 26.33 | 26.48 | 25.92 | 26.24 | +0.42% | 580,000 |
| 2026-04-29 | 25.46 | 26.27 | 25.26 | 26.13 | +3.44% | 642,400 |
| 2026-04-28 | 25.05 | 25.69 | 24.80 | 25.26 | +1.65% | 876,000 |
| 2026-04-27 | 25.20 | 25.31 | 24.78 | 24.85 | -1.04% | 391,800 |
| 2026-04-24 | 24.64 | 25.30 | 24.26 | 25.11 | +1.66% | 666,100 |
| 2026-04-23 | 24.06 | 24.92 | 23.86 | 24.70 | +2.28% | 656,900 |
| 2026-04-22 | 24.90 | 25.40 | 23.89 | 24.15 | -2.31% | 1,367,000 |
| 2026-04-21 | 25.08 | 25.20 | 24.63 | 24.72 | -1.79% | 717,800 |
| 2026-04-20 | 25.74 | 26.17 | 25.01 | 25.17 | -2.25% | 450,200 |
| 2026-04-17 | 26.08 | 26.61 | 25.75 | 25.75 | -0.43% | 808,100 |
| 2026-04-16 | 26.44 | 26.71 | 25.36 | 25.86 | -1.07% | 1,149,000 |
| 2026-04-15 | 25.96 | 26.14 | 25.14 | 26.14 | +1.51% | 1,666,000 |
| 2026-04-14 | 24.10 | 25.89 | 24.10 | 25.75 | +7.34% | 1,638,700 |
| 2026-04-13 | 23.84 | 24.35 | 23.70 | 23.99 | +0.59% | 742,900 |
| 2026-04-10 | 23.49 | 23.85 | 23.36 | 23.85 | +2.05% | 744,400 |
| 2026-04-09 | 23.60 | 24.04 | 23.36 | 23.37 | -1.39% | 500,200 |
| 2026-04-08 | 23.74 | 24.00 | 23.40 | 23.70 | +0.72% | 809,500 |
| 2026-04-07 | 23.39 | 23.65 | 23.19 | 23.53 | +0.77% | 626,700 |
| 2026-04-06 | 24.00 | 24.00 | 23.28 | 23.35 | -2.26% | 725,400 |
| 2026-04-02 | 23.10 | 24.00 | 23.00 | 23.89 | +2.31% | 1,373,400 |
| 2026-04-01 | 23.55 | 23.92 | 23.30 | 23.35 | -0.93% | 1,538,100 |
| 2026-03-31 | 22.99 | 23.88 | 22.93 | 23.57 | +2.97% | 1,344,300 |
| 2026-03-30 | 23.08 | 23.20 | 22.76 | 22.89 | +0.04% | 1,251,500 |
| 2026-03-27 | 23.18 | 23.58 | 22.81 | 22.88 | -2.39% | 1,334,800 |
| 2026-03-26 | 23.38 | 23.95 | 23.22 | 23.44 | -0.85% | 5,062,000 |
| 2026-03-25 | 23.56 | 24.00 | 23.43 | 23.64 | -0.46% | 1,567,100 |
| 2026-03-24 | 23.45 | 24.00 | 23.32 | 23.75 | +0.00% | 1,481,900 |
| 2026-03-23 | 23.00 | 24.36 | 22.99 | 23.75 | +0.64% | 3,107,500 |
| 2026-03-20 | 23.50 | 23.96 | 23.00 | 23.60 | — | 15,894,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+12.38%). Worst month: Sep (-4.11%). Based on 1 year of daily data (2026–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Janus Living, Inc.'s (JAN) latest close?
28.45 on 2026-11-02, from the Closelook data lake's daily price record.
What is JAN's 52-week high and low?
32.83 high and 22.76 low over the trailing 52 weeks, as of 2026-11-02.
What is Janus Living, Inc.'s strongest and weakest month historically?
Historically, JAN's strongest calendar month has been Apr (average +12.38%) and its weakest Sep (average -4.11%), based on 1 year of daily data (2026–2026).
How many years of seasonality does this cover?
1 year (2026–2026), computed from 157 daily bars in the Closelook data lake.
What is Janus Living, Inc.'s Closelooknet score?
40 out of 100 (momentum 64 · quality 16 · valuation 20), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.