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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,100	1,094	1,094	1,100	1,093	352,218
September 25, 2025	1,090	1,096	1,096	1,098.98	1,088	304,889
September 24, 2025	1,094	1,094	1,094	1,100	1,086	229,002
September 23, 2025	1,090	1,094	1,094	1,100	1,088	218,160
September 22, 2025	1,092	1,094	1,094	1,098	1,084	373,656
September 19, 2025	1,086	1,090	1,090	1,096	1,086	298,859
September 18, 2025	1,086	1,088	1,088	1,092	1,079.09	316,639
September 17, 2025	1,079.52	1,076	1,076	1,079.52	1,070.61	178,605
September 16, 2025	1,084	1,076	1,076	1,086	1,072	239,258
September 15, 2025	1,083.68	1,082	1,082	1,088	1,072	244,449
September 12, 2025	1,086	1,082	1,082	1,088	1,081.18	200,780
September 11, 2025	1,074.41	1,084	1,084	1,084	1,074.41	222,300
September 10, 2025	1,077.79	1,076	1,076	1,082	1,074	368,088
September 09, 2025	1,078	1,074	1,074	1,078	1,070	293,598
September 08, 2025	1,076	1,076	1,076	1,080	1,070	173,402
September 05, 2025	1,074	1,070	1,070	1,084	1,067.38	318,661
September 04, 2025	1,066	1,072	1,072	1,074.02	1,066	409,066
September 03, 2025	1,072	1,064	1,064	1,079.8	1,064	266,176
September 02, 2025	1,068	1,060	1,060	1,072	1,060	267,574
September 01, 2025	1,064	1,064	1,064	1,074	1,064	162,824
August 29, 2025	1,076.28	1,072	1,072	1,084	1,070	179,302
August 28, 2025	1,076	1,076	1,076	1,082	1,072	476,808
August 27, 2025	1,070.75	1,078	1,078	1,082	1,065.33	208,093
August 26, 2025	1,068	1,070	1,070	1,072	1,063.52	194,407
August 22, 2025	1,056	1,070	1,070	1,076	1,054	285,394
August 21, 2025	1,064	1,064	1,064	1,068	1,054	179,807
August 20, 2025	1,059.92	1,060	1,060	1,066	1,052	314,557
August 19, 2025	1,066	1,066	1,066	1,070	1,061.17	247,156
August 18, 2025	1,064	1,066	1,066	1,069.4	1,062	177,947
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

JPMorgan American Investment Trust plc (JAM.L) LSE