BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 287.00 | 287.00 | 283.79 | 286.00 | 286.00 | 251,442 |
| 2026-10-15 | 286.00 | 286.00 | 281.55 | 286.00 | 286.00 | 146,299 |
| 2026-10-14 | 284.00 | 286.00 | 283.00 | 285.00 | 285.00 | 137,024 |
| 2026-10-13 | 286.00 | 286.00 | 282.00 | 285.00 | 285.00 | 101,895 |
| 2026-10-12 | 283.00 | 285.00 | 280.00 | 284.00 | 284.00 | 235,823 |
| 2026-10-09 | 281.00 | 284.00 | 280.60 | 283.00 | 283.00 | 75,579 |
| 2026-10-08 | 282.00 | 283.00 | 279.00 | 281.00 | 281.00 | 188,739 |
| 2026-10-07 | 283.00 | 283.00 | 279.00 | 281.00 | 281.00 | 154,386 |
| 2026-10-06 | 283.00 | 284.00 | 280.42 | 283.00 | 283.00 | 282,865 |
| 2026-10-05 | 282.00 | 284.00 | 277.75 | 279.00 | 279.00 | 132,617 |
| 2026-10-02 | 278.00 | 282.00 | 276.19 | 279.00 | 279.00 | 161,099 |
| 2026-10-01 | 280.00 | 283.00 | 276.00 | 276.00 | 276.00 | 130,099 |
| 2026-09-30 | 279.00 | 284.00 | 278.00 | 278.00 | 278.00 | 89,470 |
| 2026-09-29 | 279.00 | 284.00 | 278.00 | 280.00 | 280.00 | 112,110 |
| 2026-09-28 | 282.00 | 284.00 | 279.00 | 279.00 | 279.00 | 240,895 |
| 2026-09-25 | 282.00 | 282.00 | 279.00 | 282.00 | 282.00 | 260,378 |
| 2026-09-24 | 279.00 | 284.00 | 278.00 | 279.00 | 279.00 | 183,493 |
| 2026-09-23 | 282.00 | 285.00 | 279.00 | 281.00 | 281.00 | 234,820 |
| 2026-09-22 | 282.00 | 285.00 | 278.00 | 282.00 | 282.00 | 252,530 |
| 2026-09-21 | 280.00 | 284.00 | 279.57 | 280.00 | 280.00 | 161,794 |
| 2026-09-18 | 281.00 | 284.00 | 279.00 | 279.00 | 279.00 | 228,998 |
| 2026-09-17 | 281.00 | 282.00 | 278.00 | 279.00 | 279.00 | 162,358 |
| 2026-09-16 | 281.00 | 282.00 | 278.00 | 281.00 | 281.00 | 220,155 |
| 2026-09-15 | 281.00 | 281.00 | 276.90 | 280.00 | 280.00 | 227,234 |
| 2026-09-14 | 280.00 | 281.00 | 275.05 | 281.00 | 281.00 | 124,105 |
| 2026-09-11 | 279.00 | 281.00 | 275.60 | 281.00 | 281.00 | 327,348 |
| 2026-09-10 | 278.00 | 282.00 | 276.00 | 276.00 | 276.00 | 148,096 |
| 2026-09-09 | 279.00 | 282.00 | 277.00 | 279.00 | 279.00 | 115,091 |
| 2026-09-08 | 279.00 | 282.00 | 277.00 | 277.00 | 277.00 | 217,871 |
| 2026-09-07 | 284.00 | 285.00 | 279.00 | 282.00 | 282.00 | 93,643 |
| 2026-09-04 | 284.00 | 285.00 | 280.71 | 281.00 | 281.00 | 75,807 |
| 2026-09-03 | 281.00 | 284.00 | 280.02 | 284.00 | 284.00 | 87,016 |
| 2026-09-02 | 280.00 | 284.00 | 278.00 | 279.00 | 279.00 | 428,709 |
| 2026-09-01 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | 178,011 |
| 2026-08-28 | 282.00 | 284.00 | 278.78 | 279.00 | 279.00 | 141,103 |
| 2026-08-27 | 281.00 | 284.00 | 278.00 | 280.00 | 280.00 | 100,181 |
| 2026-08-26 | 281.00 | 283.00 | 278.88 | 282.00 | 282.00 | 361,529 |
| 2026-08-25 | 277.00 | 283.00 | 277.00 | 280.00 | 280.00 | 138,263 |
| 2026-08-24 | 278.00 | 282.00 | 277.00 | 277.00 | 277.00 | 235,320 |
| 2026-08-21 | 280.00 | 284.00 | 278.00 | 278.00 | 278.00 | 239,411 |
| 2026-08-20 | 283.00 | 285.00 | 280.00 | 282.00 | 282.00 | 130,268 |
| 2026-08-19 | 283.00 | 286.00 | 280.00 | 282.00 | 282.00 | 300,685 |
| 2026-08-18 | 283.00 | 286.00 | 280.00 | 280.00 | 280.00 | 194,667 |
| 2026-08-17 | 286.00 | 288.00 | 281.00 | 281.00 | 281.00 | 803,612 |
| 2026-08-14 | 283.00 | 288.00 | 282.00 | 285.00 | 285.00 | 152,977 |
| 2026-08-13 | 286.00 | 287.00 | 283.50 | 285.50 | 285.50 | 207,467 |
| 2026-08-12 | 289.00 | 289.00 | 286.00 | 286.00 | 285.96 | 173,774 |
| 2026-08-11 | 288.00 | 289.00 | 286.37 | 287.00 | 286.96 | 249,993 |
| 2026-08-10 | 287.00 | 289.00 | 285.75 | 288.00 | 287.96 | 243,705 |
| 2026-08-07 | 286.00 | 288.00 | 283.00 | 287.00 | 282.84 | 884,273 |
| 2026-08-06 | 286.00 | 289.00 | 283.00 | 283.00 | 278.89 | 449,932 |
| 2026-08-05 | 288.00 | 289.55 | 284.00 | 287.00 | 282.84 | 982,373 |
| 2026-08-04 | 284.00 | 287.00 | 282.80 | 283.00 | 278.89 | 2,812,679 |
| 2026-08-03 | 284.00 | 284.00 | 278.00 | 281.00 | 276.92 | 347,968 |
| 2026-07-31 | 281.00 | 284.00 | 278.00 | 279.00 | 274.95 | 652,184 |
| 2026-07-30 | 281.00 | 283.00 | 279.00 | 279.50 | 275.44 | 2,837,780 |
| 2026-07-29 | 282.00 | 283.00 | 278.00 | 281.50 | 277.42 | 1,435,578 |
| 2026-07-28 | 281.00 | 282.00 | 278.00 | 280.00 | 275.94 | 735,337 |
| 2026-07-27 | 275.00 | 281.00 | 275.00 | 280.00 | 275.94 | 509,190 |
| 2026-07-24 | 279.00 | 279.55 | 276.76 | 278.00 | 273.97 | 1,138,615 |
Page 1 of 2 · 64 trading daysOlder →
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.