JPMorgan American Investment Trust plc - JAM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1,064	1,064	1,064	1,080	1,061.39	208,007
August 14, 2025	1,064	1,066	1,066	1,068	1,059.77	260,426
August 13, 2025	1,064	1,060	1,060	1,068	1,060	207,951
August 12, 2025	1,060	1,060	1,060	1,062.88	1,054	237,751
August 11, 2025	1,058	1,064	1,064	1,064	1,044	225,206
August 08, 2025	1,056.24	1,048	1,048	1,056.24	1,044.4	593,751
August 07, 2025	1,054	1,050	1,050	1,064	1,050	751,431
August 06, 2025	1,061.56	1,060	1,060	1,066	1,051.75	478,917
August 05, 2025	1,064	1,060	1,060	1,074	1,055.04	366,991
August 04, 2025	1,058.09	1,060	1,060	1,063.4	1,052	215,153
August 01, 2025	1,070	1,054	1,054	1,078	1,048.72	147,843
July 31, 2025	1,076	1,084	1,084	1,098	1,076	339,963
July 30, 2025	1,063.95	1,072	1,072	1,074	1,062	268,397
July 29, 2025	1,062	1,068	1,068	1,072	1,062	187,367
July 28, 2025	1,068	1,060	1,060	1,068	1,057.38	214,255
July 25, 2025	1,048.6	1,058	1,058	1,058	1,046	277,596
July 24, 2025	1,050	1,048	1,048	1,054	1,046	218,107
July 23, 2025	1,050	1,044	1,044	1,050	1,038	281,611
July 22, 2025	1,042	1,042	1,042	1,052	1,039.51	232,500
July 21, 2025	1,056	1,048	1,048	1,062	1,046	268,703
July 18, 2025	1,052	1,050	1,050	1,056	1,048	127,008
July 17, 2025	1,056	1,050	1,050	1,056	1,047.92	160,308
July 16, 2025	1,048	1,036	1,036	1,054	1,036	187,079
July 15, 2025	1,052	1,056	1,056	1,060	1,048	238,868
July 14, 2025	1,039.39	1,048	1,048	1,051	1,034	116,346
July 11, 2025	1,040	1,042	1,042	1,048	1,034	191,008
July 10, 2025	1,040	1,040	1,040	1,042	1,033.63	242,805
July 09, 2025	1,030	1,036	1,036	1,042	1,030	199,087
July 08, 2025	1,030	1,032	1,032	1,046	1,030	284,655
July 07, 2025	1,035.03	1,030	1,030	1,044	1,030	160,301
July 04, 2025	1,030	1,036	1,036	1,040	1,030	290,507
July 03, 2025	1,036	1,038	1,038	1,042	1,028.25	170,588
July 02, 2025	1,026	1,030	1,030	1,036	1,022	153,338
July 01, 2025	1,016	1,028	1,028	1,028	1,014	196,867
June 30, 2025	1,022.98	1,022	1,022	1,030.15	1,018	227,070
June 27, 2025	1,014	1,022	1,022	1,024	1,008	128,771
June 26, 2025	1,008	1,008	1,008	1,012	1,002	135,715
June 25, 2025	1,014	1,010	1,010	1,014	1,004	264,359
June 24, 2025	1,010	1,002	1,002	1,016	1,002	303,554
June 23, 2025	996.16	998	998	1,008	990.9	266,223
June 20, 2025	999	1,000.1	1,000	1,006	995	733,193
June 19, 2025	1,004	994.56	997	1,008	994.56	167,753
June 18, 2025	999.36	1,008	1,008	1,010	999.36	419,932
June 17, 2025	994	1,000	1,000	1,004	992	198,824
June 16, 2025	992.83	1,004	1,004	1,006	991	205,375
June 13, 2025	995	995	995	1,004	991.5	224,984
June 12, 2025	1,006	1,004	1,004	1,006	994	147,575
June 11, 2025	1,011.2	1,008	1,008	1,020	1,002	176,362
June 10, 2025	1,004	1,006	1,006	1,018	1,004	286,505
June 09, 2025	1,006	1,010	1,010	1,014	1,002	213,987
June 06, 2025	995.56	1,008	1,008	1,010	992	213,987
June 05, 2025	998	997	997	1,002	988	180,238
June 04, 2025	996	995	995	1,004	993	328,641
June 03, 2025	990	995	995	996	979	248,941
June 02, 2025	977.61	983	983	992	973	341,565
May 30, 2025	982	989	989	999	981	344,640
May 29, 2025	1,000	989	989	1,006	985	226,670
May 28, 2025	966	989	989	993	966	272,511
May 27, 2025	974	978	978	985	971.94	264,827
May 23, 2025	991	964	964	991	950.23	205,644

JPMorgan American Investment Trust plc (JAM.L) LSE