JPMorgan American Inv Trust
(JAM)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
30/10/2025
|
1,144.00p
|
1,150.00p
|
1,138.00p
|
1,144.00p
|
273,480
|
|
29/10/2025
|
1,150.00p
|
1,154.00p
|
1,144.00p
|
1,146.00p
|
253,449
|
|
28/10/2025
|
1,132.00p
|
1,146.00p
|
1,132.00p
|
1,138.00p
|
375,474
|
|
27/10/2025
|
1,130.00p
|
1,140.00p
|
1,126.00p
|
1,130.00p
|
238,806
|
|
24/10/2025
|
1,122.00p
|
1,132.00p
|
1,118.00p
|
1,130.00p
|
289,377
|
|
23/10/2025
|
1,106.00p
|
1,118.00p
|
1,105.24p
|
1,116.00p
|
362,181
|
|
22/10/2025
|
1,108.00p
|
1,122.00p
|
1,108.00p
|
1,108.00p
|
341,810
|
|
21/10/2025
|
1,108.00p
|
1,114.00p
|
1,102.00p
|
1,108.00p
|
377,437
|
|
20/10/2025
|
1,094.00p
|
1,107.00p
|
1,093.00p
|
1,104.00p
|
430,952
|
|
17/10/2025
|
1,080.00p
|
1,094.00p
|
1,074.00p
|
1,088.00p
|
572,791
|
|
16/10/2025
|
1,104.00p
|
1,106.00p
|
1,096.00p
|
1,102.00p
|
291,097
|
|
15/10/2025
|
1,106.00p
|
1,112.00p
|
1,100.00p
|
1,106.00p
|
688,692
|
|
14/10/2025
|
1,092.00p
|
1,098.00p
|
1,080.00p
|
1,094.00p
|
415,030
|
|
13/10/2025
|
1,082.00p
|
1,096.00p
|
1,080.04p
|
1,094.00p
|
543,896
|
|
10/10/2025
|
1,104.00p
|
1,114.00p
|
1,084.00p
|
1,084.00p
|
561,934
|
|
09/10/2025
|
1,110.00p
|
1,116.00p
|
1,100.00p
|
1,106.00p
|
548,583
|
|
08/10/2025
|
1,102.00p
|
1,110.00p
|
1,102.00p
|
1,106.00p
|
208,504
|
|
07/10/2025
|
1,098.00p
|
1,110.00p
|
1,098.00p
|
1,102.00p
|
243,789
|
|
06/10/2025
|
1,110.00p
|
1,112.00p
|
1,096.00p
|
1,098.00p
|
279,858
|
|
03/10/2025
|
1,106.00p
|
1,110.00p
|
1,099.63p
|
1,106.00p
|
243,624
|
|
02/10/2025
|
1,100.00p
|
1,106.00p
|
1,094.00p
|
1,100.00p
|
317,935
|
|
01/10/2025
|
1,092.00p
|
1,100.00p
|
1,085.00p
|
1,096.00p
|
240,328
|
|
30/09/2025
|
1,098.00p
|
1,104.00p
|
1,092.00p
|
1,096.00p
|
241,468
|
|
29/09/2025
|
1,104.00p
|
1,106.00p
|
1,096.00p
|
1,100.00p
|
230,103
|
|
26/09/2025
|
1,100.00p
|
1,102.00p
|
1,093.00p
|
1,094.00p
|
352,218
|
|
25/09/2025
|
1,090.00p
|
1,100.00p
|
1,088.00p
|
1,096.00p
|
304,889
|
|
24/09/2025
|
1,092.00p
|
1,100.00p
|
1,086.00p
|
1,094.00p
|
182,770
|
|
23/09/2025
|
1,090.00p
|
1,100.00p
|
1,088.00p
|
1,094.00p
|
218,160
|
|
22/09/2025
|
1,092.00p
|
1,098.00p
|
1,084.00p
|
1,094.00p
|
373,649
|
|
19/09/2025
|
1,086.00p
|
1,096.00p
|
1,086.00p
|
1,090.00p
|
298,859
|
|
18/09/2025
|
1,086.00p
|
1,092.00p
|
1,079.09p
|
1,088.00p
|
316,639
|
|
17/09/2025
|
1,076.00p
|
1,079.52p
|
1,070.61p
|
1,076.00p
|
178,605
|
|
16/09/2025
|
1,084.00p
|
1,086.00p
|
1,072.00p
|
1,076.00p
|
239,258
|
|
15/09/2025
|
1,082.00p
|
1,088.00p
|
1,072.00p
|
1,082.00p
|
244,443
|
|
12/09/2025
|
1,086.00p
|
1,088.00p
|
1,080.00p
|
1,082.00p
|
200,780
|
|
11/09/2025
|
1,082.00p
|
1,084.00p
|
1,074.41p
|
1,084.00p
|
222,300
|
|
10/09/2025
|
1,080.00p
|
1,082.00p
|
1,074.00p
|
1,076.00p
|
368,088
|
|
09/09/2025
|
1,078.00p
|
1,078.00p
|
1,070.00p
|
1,074.00p
|
293,598
|
|
08/09/2025
|
1,076.00p
|
1,080.00p
|
1,070.00p
|
1,076.00p
|
173,388
|
|
05/09/2025
|
1,074.00p
|
1,084.00p
|
1,067.38p
|
1,070.00p
|
325,411
|
|
04/09/2025
|
1,066.00p
|
1,074.02p
|
1,066.00p
|
1,072.00p
|
409,066
|
|
03/09/2025
|
1,072.00p
|
1,079.80p
|
1,064.00p
|
1,064.00p
|
266,176
|
|
02/09/2025
|
1,068.00p
|
1,072.00p
|
1,060.00p
|
1,060.00p
|
270,149
|
|
01/09/2025
|
1,064.00p
|
1,074.00p
|
1,064.00p
|
1,064.00p
|
162,815
|
|
29/08/2025
|
1,080.00p
|
1,084.00p
|
1,070.00p
|
1,072.00p
|
182,852
|
|
28/08/2025
|
1,076.00p
|
1,082.00p
|
1,072.00p
|
1,076.00p
|
476,808
|
|
27/08/2025
|
1,072.00p
|
1,082.00p
|
1,065.33p
|
1,078.00p
|
208,093
|
|
26/08/2025
|
1,068.00p
|
1,072.00p
|
1,063.52p
|
1,070.00p
|
194,398
|
|
25/08/2025
|
1,062.00p
|
1,076.00p
|
1,054.00p
|
1,070.00p
|
285,394
|
|
22/08/2025
|
1,062.00p
|
1,076.00p
|
1,054.00p
|
1,070.00p
|
285,394
|
|
21/08/2025
|
1,064.00p
|
1,068.00p
|
1,054.00p
|
1,064.00p
|
179,805
|
|
20/08/2025
|
1,060.00p
|
1,066.00p
|
1,052.00p
|
1,060.00p
|
314,557
|
|
19/08/2025
|
1,066.00p
|
1,070.00p
|
1,061.17p
|
1,066.00p
|
247,156
|
|
18/08/2025
|
1,064.00p
|
1,069.40p
|
1,062.00p
|
1,066.00p
|
177,939
|
|
15/08/2025
|
1,070.00p
|
1,080.00p
|
1,061.39p
|
1,064.00p
|
208,007
|
|
14/08/2025
|
1,064.00p
|
1,068.00p
|
1,059.77p
|
1,066.00p
|
260,426
|
|
13/08/2025
|
1,064.00p
|
1,068.00p
|
1,060.00p
|
1,060.00p
|
207,951
|
|
12/08/2025
|
1,060.00p
|
1,062.88p
|
1,054.00p
|
1,060.00p
|
237,748
|
|
11/08/2025
|
1,058.00p
|
1,064.00p
|
1,044.00p
|
1,064.00p
|
225,199
|
|
08/08/2025
|
1,054.00p
|
1,056.24p
|
1,044.40p
|
1,048.00p
|
596,251
|
|
07/08/2025
|
1,054.00p
|
1,064.00p
|
1,050.00p
|
1,050.00p
|
751,425
|
|
06/08/2025
|
1,062.00p
|
1,066.00p
|
1,051.75p
|
1,060.00p
|
478,917
|
|
05/08/2025
|
1,064.00p
|
1,074.00p
|
1,055.04p
|
1,060.00p
|
470,491
|
|
04/08/2025
|
1,058.00p
|
1,063.40p
|
1,052.00p
|
1,060.00p
|
215,153
|
|
01/08/2025
|
1,070.00p
|
1,078.00p
|
1,048.72p
|
1,056.00p
|
165,846
|
|
31/07/2025
|
1,076.00p
|
1,092.00p
|
1,076.00p
|
1,084.00p
|
44,967
|
|
30/07/2025
|
1,066.00p
|
1,074.00p
|
1,062.00p
|
1,072.00p
|
268,397
|
|
29/07/2025
|
1,062.00p
|
1,072.00p
|
1,062.00p
|
1,068.00p
|
197,367
|
|
28/07/2025
|
1,068.00p
|
1,068.00p
|
1,057.38p
|
1,060.00p
|
214,244
|
|
25/07/2025
|
1,048.00p
|
1,058.00p
|
1,046.00p
|
1,058.00p
|
277,596
|
|
24/07/2025
|
1,050.00p
|
1,054.00p
|
1,046.00p
|
1,048.00p
|
218,107
|
|
23/07/2025
|
1,050.00p
|
1,050.00p
|
1,038.00p
|
1,044.00p
|
281,609
|
|
22/07/2025
|
1,042.00p
|
1,052.00p
|
1,039.51p
|
1,042.00p
|
232,500
|
|
21/07/2025
|
1,056.00p
|
1,062.00p
|
1,046.00p
|
1,048.00p
|
268,703
|
|
18/07/2025
|
1,052.00p
|
1,056.00p
|
1,048.00p
|
1,050.00p
|
127,008
|
|
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
|