UK markets closed

American International Group, Inc. (0OAL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
78.39+0.64 (+0.82%)
At close: 06:27PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202478.5178.7078.3378.3978.393,927
27 Mar 202477.7178.0377.4177.7577.75844
26 Mar 202476.6677.2476.6676.9776.972,960
25 Mar 202476.4977.0876.4876.8876.88386
22 Mar 202477.4477.6376.5876.6376.6364,356
21 Mar 202476.6777.1176.6777.1177.11901
20 Mar 202475.5976.6075.5976.4676.461,034
19 Mar 202475.3476.1575.3475.9675.96102,273
18 Mar 202476.1776.4675.1575.6775.672,259
15 Mar 202476.0676.2175.2375.7075.70443,232
14 Mar 202475.6275.9074.9975.6975.691,128
13 Mar 202475.6776.0275.6075.7175.711,445
13 Mar 20240.36 Dividend
12 Mar 202474.9175.6674.8375.3975.03445,904
11 Mar 202474.0775.2174.0775.2174.85708
08 Mar 202474.7074.7574.4874.6974.33297
07 Mar 202475.0875.4174.5974.6774.32771
06 Mar 202473.8774.9173.2174.7374.373,063
05 Mar 202472.9974.2272.9973.9673.612,412
04 Mar 202472.3673.0772.2073.0772.721,568
01 Mar 202472.8873.4372.8272.8672.5210,550
29 Feb 202472.4372.7572.1772.6572.30414,114
28 Feb 202472.2072.3571.7472.3472.00433
27 Feb 202471.3971.8871.3971.8871.5459
26 Feb 202471.3472.4271.3472.1271.782,101
23 Feb 202471.1471.7371.1471.3370.991,343
22 Feb 202468.7269.5768.7269.5769.23443
21 Feb 202468.6469.0168.5068.5068.17525
20 Feb 202469.0169.4668.5168.6068.276,147
19 Feb 2024------
16 Feb 202470.3070.6969.9970.0369.701,287
15 Feb 202469.0270.4269.0270.1369.80527
14 Feb 202472.3973.2468.8368.8668.538,380
13 Feb 202469.9570.3369.3169.9569.612,793
12 Feb 202469.2870.1169.2870.0969.751,004
09 Feb 202468.1068.7568.1068.7568.42310
08 Feb 202469.5669.5668.0668.1467.825,086
07 Feb 202468.9369.6868.9369.5269.191,489
06 Feb 202468.7769.3168.7269.0668.7389,238
05 Feb 202468.9469.2368.8168.9568.621,910
02 Feb 202469.3569.9969.2069.8369.501,988
01 Feb 202469.0169.1967.6568.2467.9216,952
31 Jan 202471.0071.0669.8669.8669.532,542
30 Jan 202469.3370.2169.3370.0869.751,987
29 Jan 202469.4169.5469.0969.0968.761,049
26 Jan 202469.0169.4569.0169.4569.12267
25 Jan 202469.7669.8368.8668.9768.641,467
24 Jan 202469.2569.6569.2569.2668.931,757
23 Jan 202469.2669.3668.9869.0868.75385,506
22 Jan 202469.1869.4668.9969.1068.77866
19 Jan 202467.2469.0567.2469.0568.72414,933
18 Jan 202466.4666.7066.0966.7066.382,134
17 Jan 202466.6967.8966.6966.8666.54645
16 Jan 202467.0467.3966.7267.0066.681,929
15 Jan 2024------
12 Jan 202467.7467.7867.0567.4067.081,639
11 Jan 202467.3767.5266.9567.0666.73555
10 Jan 202467.8367.8667.3967.6567.3329,547
09 Jan 202467.3167.8867.2767.8167.48329
08 Jan 202469.0869.0867.9167.9167.59589
05 Jan 202468.6369.1768.6369.0268.6922,054
04 Jan 202468.8869.6268.8869.2368.901,194
03 Jan 202469.3469.3568.6069.1568.82855
02 Jan 202467.4368.6067.4368.5968.26293
29 Dec 202367.8768.0367.6367.8267.50226
28 Dec 202367.4267.9767.4267.9567.63646
27 Dec 202366.9067.0466.4767.0466.72522
22 Dec 202366.8766.9666.7966.9266.6070
21 Dec 202366.6466.8165.9265.9565.63167
20 Dec 202367.0067.7566.9767.4367.11322
19 Dec 202367.1167.5866.7567.5867.26494
18 Dec 202366.3866.7165.9066.3566.03796
15 Dec 202365.8966.8465.8066.2065.891,875
14 Dec 202367.2367.6466.5766.5766.2542,692
13 Dec 202366.5166.8066.3266.8066.48463
13 Dec 20230.36 Dividend
12 Dec 202366.3267.3866.2967.2666.58355
11 Dec 202365.6566.3565.5666.2265.55479
08 Dec 202365.5865.6965.2465.6564.99364
07 Dec 202365.5365.7864.8365.2464.58435
06 Dec 202366.1366.6665.4765.8765.20483
05 Dec 202365.9266.3865.9266.3865.71813
04 Dec 202365.6966.2465.6066.1065.43158
01 Dec 202366.1866.4665.4966.0465.371,942
30 Nov 202364.8565.5164.8465.3964.73801
29 Nov 202364.6365.0464.5865.0164.35861
28 Nov 202365.2465.3564.6764.8564.19474,919
27 Nov 202364.9265.2864.9265.1464.48615
24 Nov 202365.1065.6965.0565.2664.60952
23 Nov 2023------
22 Nov 202364.7065.2464.7064.8864.222,327
21 Nov 202364.9265.2064.6865.1964.53966
20 Nov 202363.8164.5163.8164.4863.834,033
17 Nov 202364.3864.5964.1964.5963.94825
16 Nov 202363.4864.0763.4863.9063.2549,929
15 Nov 202364.0364.3163.7363.8363.19128
14 Nov 202364.5064.5063.8264.2063.551,514
13 Nov 202363.4963.9863.4963.9563.311,617
10 Nov 202363.0863.4762.9463.4762.83389
09 Nov 202363.0063.2262.7763.2262.58768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...