BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 225.00 | 227.00 | 224.30 | 225.00 | 212.03 | 252,768 |
| 2025-11-10 | 222.44 | 224.02 | 221.96 | 222.00 | 209.21 | 216,389 |
| 2025-11-07 | 223.00 | 224.00 | 220.00 | 220.00 | 207.32 | 179,927 |
| 2025-11-06 | 222.00 | 224.00 | 221.87 | 222.50 | 209.68 | 301,072 |
| 2025-11-05 | 220.00 | 223.00 | 220.00 | 222.00 | 209.21 | 102,167 |
| 2025-11-04 | 220.00 | 223.00 | 220.00 | 221.00 | 208.26 | 55,087 |
| 2025-11-03 | 222.00 | 224.00 | 216.00 | 221.00 | 208.26 | 59,514 |
| 2025-10-31 | 220.00 | 221.90 | 215.99 | 218.00 | 205.44 | 81,357 |
| 2025-10-30 | 219.00 | 220.40 | 215.00 | 219.00 | 206.38 | 71,545 |
| 2025-10-29 | 219.00 | 219.78 | 217.33 | 218.00 | 205.44 | 33,819 |
| 2025-10-28 | 219.00 | 219.19 | 217.70 | 218.00 | 205.44 | 40,447 |
| 2025-10-27 | 219.00 | 219.60 | 215.00 | 219.00 | 206.38 | 101,674 |
| 2025-10-24 | 213.00 | 219.00 | 213.00 | 219.00 | 206.38 | 111,242 |
| 2025-10-23 | 217.00 | 217.50 | 211.00 | 216.00 | 203.55 | 67,297 |
| 2025-10-22 | 215.00 | 217.00 | 211.00 | 215.00 | 202.61 | 41,235 |
| 2025-10-21 | 213.00 | 215.00 | 212.28 | 215.00 | 202.61 | 150,016 |
| 2025-10-20 | 213.00 | 216.00 | 210.00 | 214.00 | 201.67 | 193,755 |
| 2025-10-17 | 211.00 | 215.00 | 209.00 | 213.00 | 200.72 | 117,172 |
| 2025-10-16 | 216.00 | 216.89 | 212.58 | 213.00 | 200.72 | 25,597 |
| 2025-10-15 | 215.00 | 217.00 | 211.00 | 214.00 | 201.67 | 99,563 |
| 2025-10-14 | 212.00 | 214.00 | 209.00 | 213.00 | 200.72 | 135,117 |
| 2025-10-13 | 215.00 | 216.00 | 211.00 | 212.00 | 199.78 | 62,876 |
| 2025-10-10 | 216.00 | 216.74 | 212.90 | 213.00 | 200.72 | 90,662 |
| 2025-10-09 | 216.00 | 219.00 | 212.00 | 216.00 | 203.55 | 33,407 |
| 2025-10-08 | 216.00 | 219.00 | 213.00 | 216.00 | 203.55 | 113,311 |
| 2025-10-07 | 217.05 | 218.00 | 214.00 | 214.50 | 202.14 | 32,186 |
| 2025-10-06 | 214.00 | 218.00 | 211.00 | 214.00 | 201.67 | 61,098 |
| 2025-10-03 | 215.00 | 218.00 | 211.70 | 215.00 | 202.61 | 100,028 |
| 2025-10-02 | 214.00 | 218.00 | 212.00 | 214.50 | 202.14 | 29,516 |
| 2025-10-01 | 212.00 | 217.00 | 210.00 | 214.00 | 201.67 | 90,797 |
| 2025-09-30 | 216.00 | 216.00 | 211.52 | 213.00 | 200.72 | 49,638 |
| 2025-09-29 | 211.00 | 216.00 | 211.00 | 211.00 | 198.84 | 65,211 |
| 2025-09-26 | 212.00 | 213.54 | 209.57 | 211.00 | 198.84 | 194,255 |
| 2025-09-25 | 212.00 | 213.00 | 208.00 | 211.00 | 198.84 | 110,345 |
| 2025-09-24 | 212.00 | 214.00 | 209.00 | 211.00 | 198.84 | 55,637 |
| 2025-09-23 | 210.00 | 212.56 | 207.00 | 209.00 | 196.95 | 46,009 |
| 2025-09-22 | 209.00 | 213.00 | 208.00 | 209.00 | 196.95 | 70,272 |
| 2025-09-19 | 209.00 | 212.93 | 207.00 | 209.00 | 196.95 | 80,504 |
| 2025-09-18 | 209.00 | 209.00 | 205.00 | 208.00 | 196.01 | 48,050 |
| 2025-09-17 | 207.00 | 208.45 | 206.00 | 207.00 | 195.07 | 75,301 |
| 2025-09-16 | 210.00 | 212.00 | 207.00 | 208.00 | 196.01 | 184,736 |
| 2025-09-15 | 208.00 | 211.00 | 204.00 | 208.00 | 196.01 | 24,566 |
| 2025-09-12 | 208.00 | 210.00 | 206.61 | 209.00 | 196.95 | 23,093 |
| 2025-09-11 | 207.00 | 209.00 | 206.00 | 206.00 | 194.13 | 87,251 |
| 2025-09-10 | 207.00 | 207.00 | 203.00 | 206.00 | 194.13 | 39,010 |
| 2025-09-09 | 205.00 | 208.00 | 205.00 | 206.00 | 194.13 | 38,290 |
| 2025-09-08 | 206.00 | 207.00 | 201.00 | 206.00 | 194.13 | 90,969 |
| 2025-09-05 | 207.00 | 208.00 | 205.00 | 206.00 | 194.13 | 63,574 |
| 2025-09-04 | 203.00 | 207.00 | 202.00 | 205.50 | 193.66 | 74,873 |
| 2025-09-03 | 204.00 | 207.00 | 204.00 | 207.00 | 195.07 | 94,298 |
| 2025-09-02 | 206.00 | 208.00 | 203.43 | 205.00 | 193.19 | 104,220 |
| 2025-09-01 | 206.00 | 208.00 | 205.00 | 208.00 | 196.01 | 64,545 |
| 2025-08-29 | 206.00 | 208.60 | 204.00 | 207.00 | 195.07 | 36,798 |
| 2025-08-28 | 204.00 | 205.30 | 201.00 | 205.00 | 193.19 | 178,851 |
| 2025-08-27 | 203.00 | 205.00 | 202.50 | 203.00 | 191.30 | 28,189 |
| 2025-08-26 | 203.00 | 203.00 | 201.00 | 201.00 | 189.42 | 60,436 |
| 2025-08-22 | 203.48 | 205.00 | 201.00 | 203.50 | 191.77 | 80,924 |
| 2025-08-21 | 200.00 | 204.00 | 200.00 | 203.00 | 191.30 | 64,767 |
| 2025-08-20 | 199.50 | 202.00 | 197.50 | 200.00 | 188.47 | 151,662 |
| 2025-08-19 | 200.00 | 202.00 | 197.50 | 200.00 | 188.47 | 100,357 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0415 GBP |
| 2026-05-14 | 0.0375 GBP |
| 2026-02-12 | 0.0355 GBP |
| 2025-11-13 | 0.0344 GBP |
| 2025-08-14 | 0.0323 GBP |
| 2025-06-05 | 0.0303 GBP |
| 2025-04-10 | 0.0200 GBP |
| 2024-11-21 | 0.0200 GBP |
| 2024-08-15 | 0.0200 GBP |
| 2024-06-06 | 0.0200 GBP |
| 2024-03-28 | 0.0200 GBP |
| 2023-11-23 | 0.0200 GBP |
| 2023-08-17 | 0.0200 GBP |
| 2023-05-18 | 0.0200 GBP |
| 2023-03-30 | 0.0200 GBP |
| 2022-11-24 | 0.0200 GBP |
| 2022-08-18 | 0.0200 GBP |
| 2022-05-19 | 0.0200 GBP |
| 2022-03-31 | 0.0200 GBP |
| 2021-11-25 | 0.0200 GBP |
| 2021-08-19 | 0.0200 GBP |
| 2021-05-20 | 0.0200 GBP |
| 2021-04-01 | 0.0200 GBP |
| 2020-11-26 | 0.0200 GBP |
| 2020-08-20 | 0.0200 GBP |
| 2020-05-21 | 0.0200 GBP |
| 2020-04-02 | 0.0200 GBP |
| 2019-11-28 | 0.0200 GBP |
| 2019-08-22 | 0.0200 GBP |
| 2019-05-23 | 0.0200 GBP |
| 2019-03-14 | 0.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.