JPMorgan American Inv Trust
(JAM)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/07/2025
|
1,056.00p
|
1,056.00p
|
1,047.92p
|
1,050.00p
|
160,308
|
|
16/07/2025
|
1,048.00p
|
1,054.00p
|
1,036.00p
|
1,036.00p
|
187,079
|
|
15/07/2025
|
1,052.00p
|
1,060.00p
|
1,048.00p
|
1,056.00p
|
242,038
|
|
14/07/2025
|
1,042.00p
|
1,051.00p
|
1,034.00p
|
1,048.00p
|
116,336
|
|
11/07/2025
|
1,040.00p
|
1,048.00p
|
1,034.00p
|
1,042.00p
|
191,008
|
|
10/07/2025
|
1,040.00p
|
1,042.00p
|
1,033.63p
|
1,040.00p
|
277,041
|
|
09/07/2025
|
1,030.00p
|
1,042.00p
|
1,030.00p
|
1,036.00p
|
200,007
|
|
08/07/2025
|
1,030.00p
|
1,046.00p
|
1,030.00p
|
1,032.00p
|
286,195
|
|
07/07/2025
|
1,034.00p
|
1,044.00p
|
1,030.00p
|
1,030.00p
|
160,296
|
|
04/07/2025
|
1,030.00p
|
1,040.00p
|
1,030.00p
|
1,036.00p
|
290,507
|
|
03/07/2025
|
1,036.00p
|
1,042.00p
|
1,028.25p
|
1,038.00p
|
171,602
|
|
02/07/2025
|
1,026.00p
|
1,036.00p
|
1,022.00p
|
1,030.00p
|
154,678
|
|
01/07/2025
|
1,016.00p
|
1,028.00p
|
1,014.00p
|
1,028.00p
|
202,612
|
|
30/06/2025
|
1,024.00p
|
1,030.15p
|
1,018.00p
|
1,022.00p
|
227,056
|
|
27/06/2025
|
1,014.00p
|
1,024.00p
|
1,008.00p
|
1,022.00p
|
128,771
|
|
26/06/2025
|
1,008.00p
|
1,012.00p
|
1,002.00p
|
1,008.00p
|
135,712
|
|
25/06/2025
|
1,014.00p
|
1,014.00p
|
1,004.00p
|
1,010.00p
|
308,479
|
|
24/06/2025
|
1,010.00p
|
1,016.00p
|
1,002.00p
|
1,002.00p
|
303,553
|
|
23/06/2025
|
1,004.00p
|
1,008.00p
|
990.90p
|
998.00p
|
266,211
|
|
20/06/2025
|
999.00p
|
1,006.00p
|
995.00p
|
1,000.00p
|
733,193
|
|
19/06/2025
|
1,004.00p
|
1,008.00p
|
994.56p
|
997.00p
|
168,553
|
|
18/06/2025
|
1,002.00p
|
1,010.00p
|
999.36p
|
1,008.00p
|
419,928
|
|
17/06/2025
|
994.00p
|
1,004.00p
|
992.00p
|
1,000.00p
|
198,822
|
|
16/06/2025
|
993.00p
|
1,006.00p
|
991.00p
|
1,004.00p
|
205,369
|
|
13/06/2025
|
995.00p
|
1,004.00p
|
991.50p
|
995.00p
|
224,984
|
|
12/06/2025
|
1,006.00p
|
1,006.00p
|
994.00p
|
1,004.00p
|
147,575
|
|
11/06/2025
|
1,012.00p
|
1,020.00p
|
1,002.00p
|
1,008.00p
|
176,362
|
|
10/06/2025
|
1,004.00p
|
1,018.00p
|
1,004.00p
|
1,006.00p
|
286,499
|
|
09/06/2025
|
1,006.00p
|
1,014.00p
|
1,002.00p
|
1,010.00p
|
179,926
|
|
06/06/2025
|
997.00p
|
1,010.00p
|
992.00p
|
1,008.00p
|
213,987
|
|
05/06/2025
|
998.00p
|
1,002.00p
|
988.00p
|
997.00p
|
180,233
|
|
04/06/2025
|
996.00p
|
1,004.00p
|
993.00p
|
995.00p
|
328,641
|
|
03/06/2025
|
990.00p
|
996.00p
|
979.00p
|
995.00p
|
248,937
|
|
02/06/2025
|
981.00p
|
992.00p
|
973.00p
|
983.00p
|
341,554
|
|
30/05/2025
|
982.00p
|
999.00p
|
981.00p
|
989.00p
|
344,621
|
|
29/05/2025
|
1,000.00p
|
1,006.00p
|
985.00p
|
989.00p
|
226,670
|
|
28/05/2025
|
966.00p
|
993.00p
|
966.00p
|
989.00p
|
272,507
|
|
27/05/2025
|
974.00p
|
985.00p
|
971.94p
|
978.00p
|
264,818
|
|
26/05/2025
|
976.00p
|
991.00p
|
950.23p
|
964.00p
|
205,635
|
|
23/05/2025
|
976.00p
|
991.00p
|
950.23p
|
964.00p
|
205,635
|
|
22/05/2025
|
991.00p
|
993.12p
|
974.14p
|
980.00p
|
139,351
|
|
21/05/2025
|
1,004.00p
|
1,004.00p
|
990.00p
|
997.00p
|
114,509
|
|
20/05/2025
|
1,010.00p
|
1,020.00p
|
1,002.00p
|
1,006.00p
|
183,957
|
|
19/05/2025
|
997.00p
|
1,010.00p
|
991.00p
|
1,008.00p
|
247,033
|
|
16/05/2025
|
992.00p
|
1,014.00p
|
992.00p
|
1,010.00p
|
132,780
|
|
15/05/2025
|
997.00p
|
1,006.00p
|
992.38p
|
1,002.00p
|
323,070
|
|
14/05/2025
|
1,010.00p
|
1,022.00p
|
999.00p
|
1,002.00p
|
366,899
|
|
13/05/2025
|
1,006.00p
|
1,018.67p
|
1,002.00p
|
1,014.00p
|
260,629
|
|
12/05/2025
|
977.00p
|
1,014.00p
|
970.19p
|
1,002.00p
|
389,998
|
|
09/05/2025
|
974.00p
|
974.00p
|
951.00p
|
963.00p
|
210,624
|
|
08/05/2025
|
963.00p
|
974.00p
|
958.00p
|
970.00p
|
286,907
|
|
07/05/2025
|
947.00p
|
963.00p
|
947.00p
|
955.00p
|
248,801
|
|
06/05/2025
|
955.00p
|
966.00p
|
939.00p
|
954.00p
|
247,330
|
|
05/05/2025
|
958.00p
|
965.00p
|
946.00p
|
961.00p
|
219,830
|
|
02/05/2025
|
958.00p
|
965.00p
|
946.00p
|
961.00p
|
219,830
|
|
01/05/2025
|
940.00p
|
959.00p
|
940.00p
|
959.00p
|
222,669
|
|
30/04/2025
|
939.00p
|
939.00p
|
917.04p
|
927.00p
|
252,928
|
|
29/04/2025
|
922.00p
|
936.00p
|
920.00p
|
929.00p
|
181,355
|
|
28/04/2025
|
928.00p
|
940.00p
|
922.00p
|
922.00p
|
223,248
|
|
25/04/2025
|
926.00p
|
933.00p
|
920.00p
|
929.00p
|
281,490
|
|
24/04/2025
|
906.00p
|
921.00p
|
896.82p
|
919.00p
|
560,490
|
|
23/04/2025
|
907.00p
|
932.00p
|
898.10p
|
914.00p
|
689,613
|
|
22/04/2025
|
900.00p
|
912.00p
|
877.20p
|
888.00p
|
528,236
|
|
21/04/2025
|
932.00p
|
932.00p
|
902.00p
|
905.00p
|
251,744
|
|
18/04/2025
|
932.00p
|
932.00p
|
902.00p
|
905.00p
|
251,744
|
|
17/04/2025
|
932.00p
|
932.00p
|
902.00p
|
905.00p
|
251,744
|
|
16/04/2025
|
939.00p
|
942.96p
|
917.00p
|
929.00p
|
389,924
|
|
15/04/2025
|
938.00p
|
956.00p
|
931.00p
|
942.00p
|
268,244
|
|
14/04/2025
|
921.00p
|
954.51p
|
921.00p
|
941.00p
|
268,709
|
|
11/04/2025
|
929.00p
|
946.00p
|
914.00p
|
915.00p
|
269,987
|
|
10/04/2025
|
965.00p
|
983.79p
|
928.00p
|
931.00p
|
637,057
|
|
09/04/2025
|
889.00p
|
902.00p
|
867.92p
|
894.00p
|
669,898
|
|
08/04/2025
|
891.00p
|
935.25p
|
889.00p
|
921.00p
|
772,360
|
|
07/04/2025
|
883.00p
|
917.00p
|
827.00p
|
869.00p
|
1,052,657
|
|
04/04/2025
|
938.00p
|
945.00p
|
875.71p
|
903.00p
|
769,818
|
|
03/04/2025
|
962.00p
|
967.37p
|
936.00p
|
941.00p
|
597,937
|
|
02/04/2025
|
984.00p
|
995.00p
|
978.00p
|
995.00p
|
181,113
|
|
01/04/2025
|
984.00p
|
996.11p
|
981.00p
|
994.00p
|
255,411
|
|
31/03/2025
|
974.00p
|
981.00p
|
962.00p
|
981.00p
|
459,401
|
|
28/03/2025
|
1,000.00p
|
1,010.00p
|
984.00p
|
989.00p
|
250,920
|
|
27/03/2025
|
1,016.00p
|
1,030.00p
|
1,004.00p
|
1,008.00p
|
266,793
|
|
26/03/2025
|
1,020.00p
|
1,030.00p
|
1,018.00p
|
1,022.00p
|
195,229
|
|
25/03/2025
|
1,018.00p
|
1,026.00p
|
1,016.50p
|
1,022.00p
|
275,906
|
|
24/03/2025
|
996.00p
|
1,024.00p
|
996.00p
|
1,024.00p
|
348,311
|
|
21/03/2025
|
994.00p
|
1,004.00p
|
991.00p
|
999.00p
|
508,605
|
|
20/03/2025
|
1,002.00p
|
1,010.00p
|
995.00p
|
999.00p
|
505,334
|
|
19/03/2025
|
983.00p
|
999.00p
|
982.00p
|
995.00p
|
291,118
|
|
18/03/2025
|
998.00p
|
1,004.00p
|
984.45p
|
985.00p
|
377,915
|
|
17/03/2025
|
985.00p
|
1,000.00p
|
985.00p
|
994.00p
|
339,418
|
|
14/03/2025
|
975.00p
|
996.00p
|
972.93p
|
990.00p
|
435,168
|
|
13/03/2025
|
984.00p
|
993.68p
|
976.00p
|
976.00p
|
414,657
|
|
12/03/2025
|
989.00p
|
1,006.00p
|
984.00p
|
995.00p
|
403,257
|
|
11/03/2025
|
1,002.00p
|
1,004.00p
|
981.96p
|
991.00p
|
661,573
|
|
10/03/2025
|
1,018.00p
|
1,022.00p
|
992.90p
|
1,000.00p
|
528,357
|
|
07/03/2025
|
1,018.00p
|
1,030.00p
|
1,011.29p
|
1,016.00p
|
386,112
|
|
06/03/2025
|
1,026.00p
|
1,040.00p
|
1,018.00p
|
1,028.00p
|
578,647
|
|
05/03/2025
|
1,034.00p
|
1,052.00p
|
1,022.90p
|
1,026.00p
|
388,209
|
|
04/03/2025
|
1,076.00p
|
1,076.00p
|
1,030.00p
|
1,030.00p
|
935,471
|
|
03/03/2025
|
1,080.00p
|
1,100.00p
|
1,080.00p
|
1,084.00p
|
368,133
|
|
28/02/2025
|
1,088.00p
|
1,092.00p
|
1,070.00p
|
1,080.00p
|
432,828
|
|
27/02/2025
|
1,100.00p
|
1,106.00p
|
1,088.00p
|
1,100.00p
|
447,633
|
|
26/02/2025
|
1,088.00p
|
1,102.00p
|
1,084.60p
|
1,102.00p
|
303,385
|
|
25/02/2025
|
1,090.00p
|
1,094.00p
|
1,076.00p
|
1,078.00p
|
497,211
|
|
24/02/2025
|
1,116.00p
|
1,122.00p
|
1,092.00p
|
1,094.00p
|
412,761
|
|
21/02/2025
|
1,128.00p
|
1,134.00p
|
1,117.57p
|
1,118.00p
|
374,603
|
|
20/02/2025
|
1,130.00p
|
1,144.68p
|
1,126.00p
|
1,130.00p
|
419,030
|
|
19/02/2025
|
1,142.00p
|
1,142.00p
|
1,130.00p
|
1,136.00p
|
758,184
|
|
18/02/2025
|
1,140.00p
|
1,150.00p
|
1,132.00p
|
1,134.00p
|
620,237
|
|
17/02/2025
|
1,156.00p
|
1,156.00p
|
1,140.00p
|
1,140.00p
|
326,779
|
|
14/02/2025
|
1,156.00p
|
1,160.00p
|
1,142.00p
|
1,142.00p
|
483,466
|
|
13/02/2025
|
1,156.00p
|
1,157.29p
|
1,144.00p
|
1,146.00p
|
264,614
|
|
12/02/2025
|
1,158.00p
|
1,166.00p
|
1,146.00p
|
1,146.00p
|
540,975
|
|
11/02/2025
|
1,170.00p
|
1,172.00p
|
1,156.00p
|
1,162.00p
|
270,530
|
|
10/02/2025
|
1,164.00p
|
1,172.00p
|
1,156.00p
|
1,166.00p
|
569,691
|
|
07/02/2025
|
1,170.00p
|
1,176.00p
|
1,158.00p
|
1,158.00p
|
278,325
|
|
06/02/2025
|
1,160.00p
|
1,174.88p
|
1,152.00p
|
1,148.00p
|
229,866
|
|
05/02/2025
|
1,150.00p
|
1,154.00p
|
1,140.00p
|
1,148.00p
|
251,942
|
|
04/02/2025
|
1,156.00p
|
1,162.00p
|
1,146.04p
|
1,154.00p
|
201,176
|
|
03/02/2025
|
1,154.00p
|
1,165.16p
|
1,144.00p
|
1,154.00p
|
443,344
|
|
31/01/2025
|
1,166.00p
|
1,184.00p
|
1,166.00p
|
1,178.00p
|
439,065
|
|
30/01/2025
|
1,160.00p
|
1,168.00p
|
1,154.00p
|
1,164.00p
|
226,740
|
|
29/01/2025
|
1,168.00p
|
1,178.00p
|
1,160.00p
|
1,160.00p
|
384,727
|
|
28/01/2025
|
1,150.00p
|
1,170.00p
|
1,149.96p
|
1,162.00p
|
323,905
|
|
27/01/2025
|
1,162.00p
|
1,168.00p
|
1,125.51p
|
1,148.00p
|
367,068
|
|
24/01/2025
|
1,192.00p
|
1,194.00p
|
1,179.80p
|
1,180.00p
|
456,620
|
|
23/01/2025
|
1,188.00p
|
1,198.00p
|
1,182.00p
|
1,182.00p
|
377,926
|
|
22/01/2025
|
1,192.00p
|
1,196.00p
|
1,182.00p
|
1,186.00p
|
639,298
|
|
21/01/2025
|
1,188.00p
|
1,190.00p
|
1,178.00p
|
1,178.00p
|
484,160
|
|
20/01/2025
|
1,188.00p
|
1,190.00p
|
1,182.00p
|
1,182.00p
|
408,326
|