UK Markets close in 40 mins

American International Group, Inc. (AIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.47-0.66 (-1.29%)
As of 10:49AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202250.6951.1650.3650.4750.47662,042
05 Jul 202250.7151.1349.6551.1351.134,265,900
01 Jul 202251.1052.1650.7452.0252.023,363,500
30 Jun 202250.0251.5049.4651.1351.134,068,700
29 Jun 202252.1652.2550.7350.8050.804,804,700
28 Jun 202252.6953.4151.7751.8151.813,495,500
27 Jun 202252.6253.0951.5051.9251.924,527,500
24 Jun 202250.1352.9250.0252.7752.777,883,300
23 Jun 202251.2051.5049.3849.6049.606,695,000
22 Jun 202251.0952.3351.0251.3851.385,491,100
21 Jun 202252.9953.1251.6952.1552.154,745,100
17 Jun 202250.1051.7049.9951.4651.4617,311,400
16 Jun 202250.8750.9549.0849.9749.977,600,300
15 Jun 202252.5252.9151.0452.0552.056,844,700
14 Jun 202252.0753.0051.6152.0252.025,894,300
13 Jun 202252.4653.0451.2151.6351.636,091,700
10 Jun 202254.2954.7253.4153.4353.437,237,800
09 Jun 202257.7457.7455.8755.8855.886,573,800
08 Jun 202258.9759.2257.5457.7457.743,908,000
07 Jun 202258.5759.7158.0659.4159.414,555,900
06 Jun 202257.8159.3757.4058.9958.994,094,300
03 Jun 202257.7658.2457.0957.2957.294,809,200
02 Jun 202257.9258.2057.1158.1758.173,987,500
01 Jun 202258.9459.1857.0957.8457.846,103,000
31 May 202258.6559.7658.1758.6858.685,639,200
27 May 202257.8559.0057.6359.0059.003,891,100
26 May 202257.5858.1657.1257.7357.736,122,600
25 May 202256.3257.6356.1756.6756.675,805,900
24 May 202256.6956.8154.7056.5156.515,889,400
23 May 202256.5657.5556.0856.9356.937,948,900
20 May 202258.1458.5353.8355.6255.628,977,100
19 May 202257.5058.8557.4557.9057.904,576,300
18 May 202259.7360.1458.0858.3058.305,678,800
17 May 202259.9060.5059.5060.2860.283,910,900
16 May 202258.6759.1757.8758.6458.644,838,900
13 May 202259.0259.5558.2158.5658.566,119,400
12 May 202258.4159.0457.2458.4158.414,914,400
11 May 202258.7360.7758.5158.6158.614,809,500
10 May 202260.2361.4557.6258.6958.696,476,600
09 May 202261.6162.3359.2659.6159.616,605,600
06 May 202262.1162.5261.1962.2362.235,885,500
05 May 202262.9363.7261.4462.1262.126,021,000
04 May 202260.0864.0559.8063.9463.947,814,600
03 May 202259.5660.2958.3359.5359.538,013,100
02 May 202258.9759.4557.6759.0659.064,276,900
29 Apr 202259.7460.1358.3358.5158.515,789,500
28 Apr 202259.7760.4558.4960.0460.044,623,700
27 Apr 202257.8759.4957.4659.1259.124,989,600
26 Apr 202258.8459.6357.6257.6657.664,261,100
25 Apr 202260.0160.0157.9059.6859.686,587,500
22 Apr 202263.0063.0060.3460.4460.444,865,200
21 Apr 202265.0565.7363.0463.1363.134,244,300
20 Apr 202263.9565.1663.9464.4164.413,432,500
19 Apr 202264.1464.6363.1963.6163.615,089,100
18 Apr 202262.7164.1162.7163.9063.902,088,700
14 Apr 202262.9263.9262.8063.0363.034,399,900
13 Apr 202262.2163.0561.8062.9862.983,386,400
12 Apr 202262.8363.6262.1662.4562.453,518,300
11 Apr 202263.1464.2962.4762.5862.583,398,200
08 Apr 202262.3063.4761.9963.1463.143,140,900
07 Apr 202261.5561.9760.6861.6661.663,506,800
06 Apr 202262.3163.0461.6761.8161.813,528,000
05 Apr 202262.3463.4662.3462.4562.452,906,300
04 Apr 202263.4463.6662.2262.5462.542,960,800
01 Apr 202263.3264.1363.0563.7963.793,802,800
31 Mar 202263.2464.1262.7762.7762.774,589,800
30 Mar 202263.0264.0763.0263.4963.494,424,500
29 Mar 202264.5864.9062.4863.0563.054,393,200
28 Mar 202263.9564.1663.3363.7363.733,486,500
25 Mar 202263.2564.5363.1764.4864.483,712,200
24 Mar 202262.2563.3061.9863.1663.163,185,800
23 Mar 202262.3562.8961.8261.8561.853,071,200
22 Mar 202262.3963.7762.3562.6862.684,486,500
21 Mar 202261.5462.0560.9661.7461.746,074,000
18 Mar 202260.6861.1159.7361.0361.036,258,900
17 Mar 202259.0960.9558.9960.9460.944,991,100
16 Mar 202259.0960.3658.6759.7859.784,346,600
15 Mar 202258.0658.9157.2558.5558.553,901,300
14 Mar 202258.0859.0257.1357.5157.513,734,300
11 Mar 202257.7858.4756.9057.0057.003,423,600
10 Mar 202257.3058.3756.3656.9856.985,247,400
09 Mar 202257.9959.3057.8758.2858.285,984,800
08 Mar 202255.4657.4254.9055.4655.467,034,500
07 Mar 202256.6657.1054.6654.6754.677,982,000
04 Mar 202259.0159.0956.7357.4857.487,364,100
03 Mar 202260.8061.4959.8460.4160.414,260,700
02 Mar 202258.7561.3258.7561.0461.046,545,000
01 Mar 202260.5660.6757.2557.8957.896,478,100
28 Feb 202261.2562.2460.7061.2461.247,596,600
25 Feb 202260.7963.1760.6363.1663.168,694,700
24 Feb 202259.3560.5958.1860.3860.386,276,600
23 Feb 202262.1362.8461.1761.5461.545,102,400
22 Feb 202262.0062.8861.2061.6161.615,749,500
18 Feb 202260.3862.2460.3861.7361.735,488,200
17 Feb 202259.9561.8459.5661.3861.386,154,900
16 Feb 202259.7960.8859.7960.3460.343,416,800
15 Feb 202259.7460.7359.2660.3860.384,189,300
14 Feb 202260.7361.0858.5358.9958.997,294,400
11 Feb 202262.2262.9360.1060.7460.747,241,100
10 Feb 202261.5563.5061.5362.2262.224,926,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...