JPMorgan American Inv Trust
(JAM)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
1,174.00p
|
1,186.00p
|
1,174.00p
|
1,182.00p
|
746,550
|
|
16/01/2025
|
1,170.00p
|
1,180.00p
|
1,162.00p
|
1,164.00p
|
580,790
|
|
15/01/2025
|
1,146.00p
|
1,168.88p
|
1,140.00p
|
1,164.00p
|
384,726
|
|
14/01/2025
|
1,138.00p
|
1,152.00p
|
1,138.00p
|
1,142.00p
|
268,753
|
|
13/01/2025
|
1,124.00p
|
1,136.00p
|
1,122.00p
|
1,130.00p
|
234,625
|
|
10/01/2025
|
1,142.00p
|
1,150.00p
|
1,125.81p
|
1,128.00p
|
270,057
|
|
09/01/2025
|
1,146.00p
|
1,150.00p
|
1,136.00p
|
1,138.00p
|
522,236
|
|
08/01/2025
|
1,148.00p
|
1,148.00p
|
1,133.58p
|
1,138.00p
|
372,023
|
|
07/01/2025
|
1,150.00p
|
1,150.00p
|
1,132.00p
|
1,136.00p
|
239,015
|
|
06/01/2025
|
1,146.00p
|
1,152.00p
|
1,136.00p
|
1,148.00p
|
369,533
|
|
03/01/2025
|
1,144.00p
|
1,146.00p
|
1,132.00p
|
1,140.00p
|
237,515
|
|
02/01/2025
|
1,130.00p
|
1,146.00p
|
1,114.00p
|
1,142.00p
|
212,353
|
|
01/01/2025
|
1,110.00p
|
1,130.00p
|
1,110.00p
|
1,130.00p
|
63,171
|
|
31/12/2024
|
1,110.00p
|
1,130.00p
|
1,110.00p
|
1,130.00p
|
63,171
|
|
30/12/2024
|
1,134.00p
|
1,136.00p
|
1,112.00p
|
1,120.00p
|
196,999
|
|
27/12/2024
|
1,136.00p
|
1,144.00p
|
1,126.00p
|
1,126.00p
|
148,276
|
|
26/12/2024
|
1,130.00p
|
1,136.71p
|
1,125.76p
|
1,134.00p
|
75,557
|
|
25/12/2024
|
1,130.00p
|
1,136.71p
|
1,125.76p
|
1,134.00p
|
75,557
|
|
24/12/2024
|
1,130.00p
|
1,136.71p
|
1,125.76p
|
1,134.00p
|
75,557
|
|
23/12/2024
|
1,120.00p
|
1,130.00p
|
1,114.00p
|
1,126.00p
|
218,386
|
|
20/12/2024
|
1,110.00p
|
1,122.00p
|
1,090.00p
|
1,122.00p
|
705,538
|
|
19/12/2024
|
1,128.00p
|
1,128.00p
|
1,108.00p
|
1,122.00p
|
958,830
|
|
18/12/2024
|
1,150.00p
|
1,152.00p
|
1,140.00p
|
1,140.00p
|
333,564
|
|
17/12/2024
|
1,144.00p
|
1,150.00p
|
1,140.00p
|
1,142.00p
|
191,369
|
|
16/12/2024
|
1,150.00p
|
1,156.00p
|
1,146.00p
|
1,150.00p
|
267,074
|
|
13/12/2024
|
1,148.00p
|
1,154.62p
|
1,138.00p
|
1,150.00p
|
194,768
|
|
12/12/2024
|
1,144.00p
|
1,148.00p
|
1,128.00p
|
1,148.00p
|
149,586
|
|
11/12/2024
|
1,144.00p
|
1,144.09p
|
1,130.00p
|
1,144.00p
|
220,513
|
|
10/12/2024
|
1,136.00p
|
1,150.00p
|
1,133.19p
|
1,142.00p
|
354,777
|
|
09/12/2024
|
1,144.00p
|
1,158.00p
|
1,136.46p
|
1,138.00p
|
454,751
|
|
06/12/2024
|
1,154.00p
|
1,156.00p
|
1,142.00p
|
1,150.00p
|
287,958
|
|
05/12/2024
|
1,154.00p
|
1,154.00p
|
1,142.00p
|
1,148.00p
|
288,587
|
|
04/12/2024
|
1,146.00p
|
1,158.00p
|
1,142.00p
|
1,146.00p
|
317,785
|
|
03/12/2024
|
1,146.00p
|
1,158.00p
|
1,144.83p
|
1,148.00p
|
241,483
|
|
02/12/2024
|
1,142.00p
|
1,154.00p
|
1,138.42p
|
1,148.00p
|
441,734
|
|
29/11/2024
|
1,150.00p
|
1,150.00p
|
1,136.00p
|
1,140.00p
|
243,085
|
|
28/11/2024
|
1,146.00p
|
1,150.00p
|
1,132.00p
|
1,144.00p
|
232,642
|
|
27/11/2024
|
1,144.00p
|
1,149.40p
|
1,136.00p
|
1,136.00p
|
303,310
|
|
26/11/2024
|
1,138.00p
|
1,150.00p
|
1,138.00p
|
1,142.00p
|
378,940
|
|
25/11/2024
|
1,148.00p
|
1,150.00p
|
1,136.00p
|
1,146.00p
|
552,018
|
|
22/11/2024
|
1,128.00p
|
1,144.00p
|
1,124.40p
|
1,128.00p
|
362,416
|
|
21/11/2024
|
1,120.00p
|
1,128.00p
|
1,104.00p
|
1,128.00p
|
739,587
|
|
20/11/2024
|
1,106.00p
|
1,120.00p
|
1,097.75p
|
1,110.00p
|
406,913
|
|
19/11/2024
|
1,102.00p
|
1,118.00p
|
1,101.92p
|
1,106.00p
|
368,800
|
|
18/11/2024
|
1,120.00p
|
1,120.00p
|
1,100.00p
|
1,112.00p
|
435,439
|
|
15/11/2024
|
1,114.00p
|
1,116.00p
|
1,106.00p
|
1,122.00p
|
378,916
|
|
14/11/2024
|
1,110.00p
|
1,128.00p
|
1,110.00p
|
1,122.00p
|
522,076
|
|
13/11/2024
|
1,108.00p
|
1,120.00p
|
1,102.00p
|
1,108.00p
|
312,699
|
|
12/11/2024
|
1,110.00p
|
1,120.00p
|
1,104.00p
|
1,108.00p
|
484,265
|
|
11/11/2024
|
1,100.00p
|
1,114.59p
|
1,098.00p
|
1,106.00p
|
569,543
|
|
08/11/2024
|
1,084.00p
|
1,100.00p
|
1,081.61p
|
1,100.00p
|
354,007
|
|
07/11/2024
|
1,066.00p
|
1,080.00p
|
1,060.00p
|
1,080.00p
|
391,819
|
|
06/11/2024
|
1,034.00p
|
1,070.00p
|
1,034.00p
|
1,056.00p
|
733,685
|
|
05/11/2024
|
1,012.00p
|
1,026.00p
|
1,008.00p
|
1,008.00p
|
252,151
|
|
04/11/2024
|
1,030.00p
|
1,030.00p
|
1,013.43p
|
1,014.00p
|
335,994
|
|
01/11/2024
|
1,022.00p
|
1,030.00p
|
1,016.00p
|
1,024.00p
|
238,306
|
|
31/10/2024
|
1,018.00p
|
1,028.00p
|
1,014.00p
|
1,020.00p
|
296,369
|
|
30/10/2024
|
1,012.00p
|
1,032.00p
|
1,012.00p
|
1,016.00p
|
470,997
|
|
29/10/2024
|
1,022.00p
|
1,032.00p
|
1,014.00p
|
1,016.00p
|
649,700
|
|
28/10/2024
|
1,036.00p
|
1,040.00p
|
1,018.00p
|
1,024.00p
|
782,898
|
|
25/10/2024
|
1,030.00p
|
1,036.00p
|
1,027.88p
|
1,036.00p
|
420,059
|
|
24/10/2024
|
1,016.00p
|
1,032.00p
|
1,016.00p
|
1,020.00p
|
1,008,308
|
|
23/10/2024
|
1,020.00p
|
1,032.00p
|
1,018.60p
|
1,020.00p
|
391,672
|
|
22/10/2024
|
1,030.00p
|
1,030.00p
|
1,012.00p
|
1,022.00p
|
603,969
|
|
21/10/2024
|
1,026.00p
|
1,030.00p
|
1,014.94p
|
1,016.00p
|
408,229
|
|
18/10/2024
|
1,036.00p
|
1,036.00p
|
1,020.58p
|
1,028.00p
|
233,935
|
|
17/10/2024
|
1,030.00p
|
1,032.00p
|
1,012.00p
|
1,026.00p
|
599,866
|
|
16/10/2024
|
1,030.00p
|
1,030.00p
|
1,017.80p
|
1,018.00p
|
456,259
|
|
15/10/2024
|
1,024.00p
|
1,028.00p
|
1,018.60p
|
1,024.00p
|
445,251
|
|
14/10/2024
|
1,000.00p
|
1,026.00p
|
1,000.00p
|
1,022.00p
|
389,146
|
|
11/10/2024
|
1,000.00p
|
1,016.00p
|
991.00p
|
1,012.00p
|
342,724
|
|
10/10/2024
|
1,004.00p
|
1,006.00p
|
998.00p
|
1,002.00p
|
497,100
|
|
09/10/2024
|
980.00p
|
1,002.00p
|
980.00p
|
1,000.00p
|
809,041
|
|
08/10/2024
|
991.00p
|
991.00p
|
980.00p
|
985.00p
|
406,474
|
|
07/10/2024
|
999.00p
|
999.00p
|
983.00p
|
991.00p
|
316,824
|
|
04/10/2024
|
970.00p
|
993.00p
|
970.00p
|
987.00p
|
455,252
|
|
03/10/2024
|
978.00p
|
988.00p
|
971.67p
|
979.00p
|
394,366
|
|
02/10/2024
|
971.00p
|
978.00p
|
966.00p
|
975.00p
|
267,860
|
|
01/10/2024
|
968.00p
|
980.00p
|
966.93p
|
971.00p
|
332,904
|
|
30/09/2024
|
976.00p
|
976.00p
|
965.00p
|
971.00p
|
381,542
|
|
27/09/2024
|
975.00p
|
975.00p
|
966.45p
|
974.00p
|
313,719
|
|
26/09/2024
|
970.00p
|
987.00p
|
968.00p
|
968.00p
|
447,944
|
|
25/09/2024
|
973.00p
|
976.00p
|
968.00p
|
973.00p
|
365,965
|
|
24/09/2024
|
984.00p
|
987.00p
|
969.57p
|
970.00p
|
428,236
|
|
23/09/2024
|
978.00p
|
990.00p
|
978.00p
|
980.00p
|
223,059
|
|
20/09/2024
|
984.00p
|
985.00p
|
976.00p
|
978.00p
|
329,685
|
|
19/09/2024
|
975.00p
|
989.44p
|
975.00p
|
989.00p
|
258,706
|
|
18/09/2024
|
983.00p
|
985.00p
|
973.00p
|
974.00p
|
195,070
|
|
17/09/2024
|
977.00p
|
985.00p
|
970.00p
|
984.00p
|
294,762
|
|
16/09/2024
|
980.00p
|
980.00p
|
964.00p
|
973.00p
|
285,933
|
|
13/09/2024
|
965.00p
|
978.00p
|
961.00p
|
967.00p
|
307,169
|
|
12/09/2024
|
958.00p
|
979.00p
|
958.00p
|
946.00p
|
262,240
|
|
11/09/2024
|
959.00p
|
960.00p
|
944.75p
|
957.00p
|
251,295
|
|
10/09/2024
|
950.00p
|
960.00p
|
941.00p
|
957.00p
|
250,726
|
|
09/09/2024
|
943.00p
|
952.00p
|
937.55p
|
950.00p
|
250,546
|
|
06/09/2024
|
949.00p
|
959.00p
|
937.00p
|
937.00p
|
315,986
|
|
05/09/2024
|
957.00p
|
964.00p
|
952.00p
|
953.00p
|
330,370
|
|
04/09/2024
|
958.00p
|
967.00p
|
949.33p
|
962.00p
|
386,472
|
|
03/09/2024
|
977.00p
|
983.00p
|
965.00p
|
969.00p
|
281,586
|
|
02/09/2024
|
985.00p
|
985.00p
|
974.00p
|
974.00p
|
231,979
|
|
30/08/2024
|
968.00p
|
985.00p
|
968.00p
|
977.00p
|
329,099
|
|
29/08/2024
|
974.00p
|
977.00p
|
963.00p
|
972.00p
|
468,904
|
|
28/08/2024
|
983.00p
|
987.00p
|
970.00p
|
970.00p
|
267,589
|
|
27/08/2024
|
993.00p
|
995.00p
|
976.30p
|
977.00p
|
203,730
|
|
26/08/2024
|
1,004.00p
|
1,006.00p
|
991.00p
|
992.00p
|
230,371
|
|
23/08/2024
|
1,004.00p
|
1,006.00p
|
991.00p
|
992.00p
|
230,371
|
|
22/08/2024
|
1,004.00p
|
1,006.00p
|
991.00p
|
992.00p
|
230,371
|