UK Markets close in 2 hrs 17 mins

American International Group, Inc. (AIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.72-0.88 (-1.67%)
At close: 04:00PM EST
52.28 +0.56 (+1.08%)
Pre-market: 09:05AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021------
01 Dec 202153.7054.2151.6951.7251.725,845,600
30 Nov 202154.3254.3252.3652.6052.6010,816,400
29 Nov 202156.7656.8654.9354.9554.954,800,300
26 Nov 202155.3156.5353.8556.0556.054,009,600
24 Nov 202158.6659.1457.7257.8957.895,072,800
23 Nov 202157.5559.3457.5358.9058.907,055,100
22 Nov 202155.5057.7855.3056.9456.946,027,000
19 Nov 202155.2055.7154.7154.9554.954,864,300
18 Nov 202156.9857.2555.8056.1256.124,568,000
17 Nov 202156.9857.3256.5956.9556.954,567,200
16 Nov 202158.4558.6857.1657.1957.193,772,300
15 Nov 202158.3958.5957.8758.0958.093,819,900
12 Nov 202158.7559.0658.1058.2158.213,538,100
11 Nov 202158.8159.2958.7758.8658.863,113,300
10 Nov 202158.6459.3958.2958.8658.863,645,500
09 Nov 202158.8059.5358.2758.7658.763,097,700
08 Nov 202159.0659.8758.6059.1659.165,118,300
05 Nov 202162.0062.5458.7158.9658.966,787,500
04 Nov 202160.7060.8359.6560.3960.394,685,900
03 Nov 202159.7061.8059.6761.0861.084,537,700
02 Nov 202160.0060.3759.8059.9859.983,318,100
01 Nov 202159.7160.3759.6260.1960.192,732,100
29 Oct 202160.0060.9259.0659.0959.094,668,700
28 Oct 202158.8259.9558.8259.9059.902,668,200
27 Oct 202159.0360.0258.4358.5558.553,984,800
26 Oct 202159.7260.0059.1759.2359.232,497,400
25 Oct 202160.0060.3559.2059.6459.643,157,100
22 Oct 202159.6460.1659.3260.0160.013,734,100
21 Oct 202159.3659.9558.9159.2659.262,794,600
20 Oct 202158.3659.7658.1359.6159.613,205,000
19 Oct 202158.5459.1858.3358.6458.643,217,200
18 Oct 202158.2358.5057.6157.8957.893,299,000
15 Oct 202158.3158.8258.0858.2858.283,931,900
14 Oct 202157.0457.7856.4757.7757.774,857,000
13 Oct 202157.2257.2855.4856.2156.214,125,000
12 Oct 202157.8058.4357.2757.4057.402,678,600
11 Oct 202157.7558.8657.5857.8957.893,104,700
08 Oct 202157.1157.9957.1157.6157.612,217,200
07 Oct 202157.6358.1157.1657.2057.203,749,900
06 Oct 202156.9357.4556.0757.3257.323,484,300
05 Oct 202156.2857.7455.6457.4557.454,845,500
04 Oct 202155.3856.7055.3355.8255.825,557,000
01 Oct 202155.1555.8954.8155.4855.485,871,800
30 Sept 202155.9856.1254.8854.8954.894,202,000
29 Sept 202156.2256.4655.7855.8455.843,289,600
28 Sept 202157.0857.5455.8755.9955.995,511,600
27 Sept 202155.3757.2155.3757.0357.035,232,800
24 Sept 202154.6255.2154.3254.8154.815,669,300
23 Sept 202153.9755.0353.9754.5254.524,444,700
22 Sept 202153.8354.1453.4653.7153.714,876,600
21 Sept 202153.7153.8352.9052.9652.965,580,500
20 Sept 202152.2353.3152.0053.2353.237,959,300
17 Sept 202154.0955.0453.5953.8153.817,278,400
16 Sept 202154.4755.0654.0554.3554.353,423,200
15 Sept 202154.2054.7653.8754.4554.454,194,300
15 Sept 20210.32 Dividend
14 Sept 202155.3455.3954.2754.4354.115,109,600
13 Sept 202155.1155.3354.6155.1254.804,962,000
10 Sept 202155.1755.3854.4054.4454.123,220,800
09 Sept 202154.8055.7954.6054.6954.374,669,900
08 Sept 202154.5055.0154.3054.8154.493,349,300
07 Sept 202155.2155.7854.6554.6754.354,783,000
03 Sept 202155.1555.4254.5955.1054.784,556,800
02 Sept 202154.7755.3954.6555.2354.915,228,000
01 Sept 202154.6954.8254.2154.5854.264,014,300
31 Aug 202153.8554.8253.8554.5654.245,703,900
30 Aug 202155.0555.0554.0054.0253.703,711,400
27 Aug 202154.3455.1154.1555.0154.693,485,500
26 Aug 202155.0855.1353.9954.0253.703,308,100
25 Aug 202154.5455.5054.2254.9354.614,019,300
24 Aug 202154.1654.6953.8954.3654.043,797,600
23 Aug 202154.0754.7654.0054.1653.843,738,400
20 Aug 202153.0453.8352.7253.5753.264,040,800
19 Aug 202152.9453.9052.5452.9652.657,291,400
18 Aug 202153.7554.9053.5353.7653.445,002,900
17 Aug 202154.2554.9653.8154.0153.694,490,900
16 Aug 202154.2454.8353.7354.6154.294,648,600
13 Aug 202154.1854.9353.8954.6154.294,674,900
12 Aug 202154.2554.5853.6353.8853.563,647,700
11 Aug 202153.4354.1252.7854.0853.765,623,200
10 Aug 202151.8653.4151.8653.1452.837,491,300
09 Aug 202150.6752.1550.3951.8551.554,388,700
06 Aug 202150.2551.3850.0050.9550.654,807,600
05 Aug 202147.6048.7547.6048.6648.374,686,400
04 Aug 202147.0447.6446.7747.0946.813,592,100
03 Aug 202147.7147.8046.4447.7447.462,346,500
02 Aug 202147.8748.8447.2847.3747.092,779,100
30 Jul 202147.5048.2847.1447.3547.074,695,600
29 Jul 202147.5747.9947.0147.8747.593,492,500
28 Jul 202147.5747.7546.1846.9546.672,956,000
27 Jul 202147.0847.8146.7847.4247.142,347,700
26 Jul 202147.2848.0147.1847.7147.433,026,800
23 Jul 202147.9748.3547.1347.3147.033,029,600
22 Jul 202148.1048.1047.2447.5647.282,815,300
21 Jul 202147.6548.9747.6548.2948.013,970,900
20 Jul 202144.9747.5344.8747.2346.955,131,200
19 Jul 202145.5045.7844.5444.9344.675,465,300
16 Jul 202148.2048.2546.6446.9046.624,384,800
15 Jul 202147.5048.2047.0248.0747.797,698,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...