BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 236.00 | 238.00 | 234.00 | 234.00 | 223.90 | 147,685 |
| 2026-01-29 | 236.00 | 240.00 | 233.20 | 235.00 | 224.86 | 326,076 |
| 2026-01-28 | 237.00 | 239.00 | 237.00 | 237.00 | 226.77 | 66,468 |
| 2026-01-27 | 238.00 | 241.00 | 237.00 | 238.00 | 227.73 | 206,264 |
| 2026-01-26 | 241.00 | 241.00 | 237.00 | 238.50 | 228.21 | 208,550 |
| 2026-01-23 | 240.00 | 241.00 | 235.00 | 240.00 | 229.64 | 253,197 |
| 2026-01-22 | 239.70 | 241.00 | 238.00 | 238.50 | 228.21 | 203,384 |
| 2026-01-21 | 236.00 | 237.50 | 230.00 | 237.50 | 227.25 | 232,159 |
| 2026-01-20 | 234.00 | 234.92 | 230.00 | 233.00 | 222.94 | 261,826 |
| 2026-01-19 | 238.00 | 240.80 | 234.00 | 236.00 | 225.81 | 262,509 |
| 2026-01-16 | 238.00 | 242.00 | 230.03 | 241.00 | 230.60 | 369,240 |
| 2026-01-15 | 238.00 | 238.60 | 235.90 | 238.50 | 228.21 | 96,785 |
| 2026-01-14 | 236.00 | 237.64 | 231.00 | 236.00 | 225.81 | 169,931 |
| 2026-01-13 | 234.00 | 236.00 | 230.00 | 236.00 | 225.81 | 315,001 |
| 2026-01-12 | 234.00 | 235.00 | 230.00 | 232.50 | 222.46 | 100,204 |
| 2026-01-09 | 231.00 | 235.00 | 229.00 | 235.00 | 224.86 | 185,738 |
| 2026-01-08 | 231.00 | 231.00 | 227.00 | 229.00 | 219.12 | 97,939 |
| 2026-01-07 | 231.00 | 232.00 | 228.00 | 230.50 | 220.55 | 63,103 |
| 2026-01-06 | 232.00 | 232.00 | 227.00 | 229.50 | 219.59 | 128,436 |
| 2026-01-05 | 230.00 | 232.00 | 226.00 | 229.50 | 219.59 | 150,835 |
| 2026-01-02 | 230.00 | 230.00 | 226.00 | 227.50 | 217.68 | 40,790 |
| 2025-12-31 | 227.00 | 230.00 | 227.00 | 228.00 | 218.16 | 98,114 |
| 2025-12-30 | 230.00 | 232.00 | 224.00 | 228.00 | 218.16 | 101,413 |
| 2025-12-29 | 226.86 | 230.00 | 226.86 | 227.00 | 217.20 | 72,745 |
| 2025-12-24 | 227.00 | 230.00 | 226.00 | 226.00 | 216.24 | 86,262 |
| 2025-12-23 | 226.00 | 230.00 | 224.00 | 225.00 | 215.29 | 56,303 |
| 2025-12-22 | 228.00 | 228.00 | 224.00 | 227.00 | 217.20 | 109,373 |
| 2025-12-19 | 228.00 | 228.00 | 223.00 | 228.00 | 218.16 | 49,035 |
| 2025-12-18 | 222.00 | 228.00 | 222.00 | 225.00 | 215.29 | 322,013 |
| 2025-12-17 | 224.00 | 228.00 | 223.00 | 223.00 | 213.37 | 101,264 |
| 2025-12-16 | 224.00 | 228.00 | 224.00 | 224.00 | 214.33 | 67,637 |
| 2025-12-15 | 224.00 | 227.00 | 222.00 | 225.00 | 215.29 | 192,232 |
| 2025-12-12 | 226.00 | 226.00 | 222.00 | 222.00 | 212.42 | 109,006 |
| 2025-12-11 | 220.00 | 226.00 | 220.00 | 224.00 | 214.33 | 264,061 |
| 2025-12-10 | 220.00 | 225.00 | 220.00 | 225.00 | 215.29 | 151,206 |
| 2025-12-09 | 220.00 | 224.00 | 220.00 | 221.50 | 211.94 | 44,928 |
| 2025-12-08 | 220.00 | 224.00 | 220.00 | 220.00 | 210.50 | 78,771 |
| 2025-12-05 | 221.00 | 222.00 | 217.60 | 222.00 | 212.42 | 148,117 |
| 2025-12-04 | 220.00 | 221.00 | 216.50 | 220.00 | 210.50 | 230,967 |
| 2025-12-03 | 220.00 | 223.00 | 217.00 | 219.00 | 209.55 | 31,373 |
| 2025-12-02 | 215.00 | 223.00 | 215.00 | 221.00 | 211.46 | 73,254 |
| 2025-12-01 | 222.00 | 224.00 | 217.00 | 222.00 | 212.42 | 79,000 |
| 2025-11-28 | 223.00 | 224.00 | 215.16 | 223.00 | 213.37 | 129,001 |
| 2025-11-27 | 216.00 | 221.00 | 214.50 | 218.50 | 209.07 | 170,664 |
| 2025-11-26 | 218.00 | 220.00 | 211.00 | 218.00 | 208.59 | 37,416 |
| 2025-11-25 | 218.00 | 219.00 | 211.00 | 216.50 | 207.15 | 43,519 |
| 2025-11-24 | 217.00 | 219.00 | 213.61 | 215.00 | 205.72 | 72,122 |
| 2025-11-21 | 213.28 | 217.58 | 208.85 | 213.50 | 204.28 | 143,391 |
| 2025-11-20 | 214.00 | 221.00 | 213.00 | 214.00 | 204.76 | 120,394 |
| 2025-11-19 | 213.00 | 220.00 | 213.00 | 213.00 | 203.81 | 44,899 |
| 2025-11-18 | 214.00 | 220.00 | 214.00 | 214.00 | 204.76 | 185,582 |
| 2025-11-17 | 221.00 | 223.00 | 217.07 | 219.00 | 209.55 | 39,601 |
| 2025-11-14 | 222.00 | 224.93 | 216.00 | 219.00 | 209.55 | 312,054 |
| 2025-11-13 | 225.00 | 226.00 | 223.08 | 224.00 | 214.33 | 233,080 |
| 2025-11-12 | 226.00 | 229.00 | 222.98 | 227.50 | 214.39 | 133,318 |
| 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 |
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.