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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,121.72	1,114	1,114	1,124	1,111.58	239,432
January 13, 2026	1,122	1,124	1,124	1,128	1,120	238,819
January 12, 2026	1,124	1,124	1,124	1,132	1,114	247,978
January 09, 2026	1,122	1,130	1,130	1,132	1,122	278,301
January 08, 2026	1,122	1,120	1,120	1,124	1,118	212,822
January 07, 2026	1,112.72	1,122	1,122	1,126	1,112.72	177,617
January 06, 2026	1,110	1,116	1,116	1,122	1,106	364,680
January 05, 2026	1,110	1,116	1,116	1,122	1,110	428,772
January 02, 2026	1,130	1,108	1,108	1,130	1,104	120,604
December 31, 2025	1,114	1,122	1,122	1,124	1,114	100,410
December 30, 2025	1,110	1,122	1,122	1,124	1,110	162,118
December 29, 2025	1,114.47	1,116	1,116	1,120	1,111.73	262,054
December 24, 2025	1,112	1,116	1,116	1,122	1,112	44,275
December 23, 2025	1,108	1,120	1,120	1,120	1,105	316,501
December 22, 2025	1,118.4	1,116	1,116	1,124	1,112	224,518
December 19, 2025	1,110	1,116	1,116	1,118.61	1,110	497,789
December 18, 2025	1,108	1,110	1,110	1,114	1,100	290,925
December 17, 2025	1,112.04	1,102	1,102	1,126	1,100	561,016
December 16, 2025	1,110	1,108	1,108	1,118	1,108	246,546
December 15, 2025	1,120	1,122	1,122	1,130	1,114	211,600
December 12, 2025	1,134	1,120	1,120	1,138	1,119.22	237,087
December 11, 2025	1,116	1,124	1,124	1,128	1,116	204,710
December 10, 2025	1,126	1,128	1,128	1,136	1,126	270,718
December 09, 2025	1,128	1,136	1,136	1,138	1,126	204,400
December 08, 2025	1,140	1,134	1,134	1,140	1,128	285,555
December 05, 2025	1,126.48	1,136	1,136	1,136	1,123.96	246,890
December 04, 2025	1,132	1,128	1,128	1,132	1,125.68	215,585
December 03, 2025	1,140	1,128	1,128	1,140	1,124	211,491
December 02, 2025	1,131.9	1,136	1,136	1,142	1,124	239,213
December 01, 2025	1,128	1,134	1,134	1,136	1,124.67	286,829
November 28, 2025	1,135.2	1,138	1,138	1,142	1,124	270,235
November 27, 2025	1,136	1,136	1,136	1,138	1,130	115,707
November 26, 2025	1,130	1,136	1,136	1,140	1,126	535,874
November 25, 2025	1,124	1,122	1,122	1,126	1,112	467,148
November 24, 2025	1,108	1,114	1,114	1,120	1,102	435,815
November 21, 2025	1,098	1,098	1,098	1,104	1,088	809,929
November 20, 2025	1,122	1,124	1,124	1,132	1,120	375,478
November 19, 2025	1,096	1,106	1,106	1,112	1,096	415,077
November 18, 2025	1,094	1,098	1,098	1,106.61	1,092	468,244
November 17, 2025	1,116.55	1,116	1,116	1,126	1,110	310,142
November 14, 2025	1,114	1,122	1,122	1,122	1,103.05	426,128
November 13, 2025	1,140	1,124	1,124	1,146	1,124	319,893
November 12, 2025	1,144	1,140	1,140	1,150	1,139.28	297,214
November 11, 2025	1,126	1,134	1,134	1,136	1,126	532,973
November 10, 2025	1,116	1,120	1,120	1,134	1,116	375,773
November 07, 2025	1,120	1,098	1,098	1,124	1,098	401,276
November 06, 2025	1,138	1,120	1,120	1,140	1,120	473,676
November 05, 2025	1,133.24	1,136	1,136	1,142	1,130	460,121
November 04, 2025	1,126	1,140	1,140	1,144	1,126	440,252
November 03, 2025	1,142.71	1,140	1,140	1,152	1,138.38	356,640
October 31, 2025	1,145.36	1,142	1,142	1,152	1,142	281,471
October 30, 2025	1,144	1,144	1,144	1,150	1,138	273,483
October 29, 2025	1,150	1,146	1,146	1,154	1,144	223,460
October 28, 2025	1,132	1,138	1,138	1,146	1,132	375,477
October 27, 2025	1,130	1,130	1,130	1,140	1,126	242,711
October 24, 2025	1,122	1,130	1,130	1,130.98	1,118	289,377
October 23, 2025	1,106	1,116	1,116	1,118	1,105.24	362,181
October 22, 2025	1,108	1,108	1,108	1,122	1,108	341,810
October 21, 2025	1,103.4	1,108	1,108	1,114	1,102	377,437
October 20, 2025	1,094	1,104	1,104	1,107	1,093	430,965

JPMorgan American Investment Trust plc (JAM.L) LSE