Australia markets open in 3 hours 1 minute

American International Group, Inc. (AIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.48-0.18 (-0.38%)
At close: 04:00PM EDT
47.84 +0.36 (+0.76%)
After hours: 06:22PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202247.5748.6547.3147.4847.485,209,200
29 Sept 202248.1248.4347.0547.6647.667,362,200
28 Sept 202248.4149.2548.3048.7748.779,837,700
27 Sept 202248.8449.0948.1048.5648.565,674,000
26 Sept 202249.2450.0248.0948.4148.415,906,300
23 Sept 202250.5850.9649.1049.7749.775,500,600
22 Sept 202252.5952.6551.1051.2151.214,988,700
21 Sept 202253.7854.2552.2852.2952.294,928,100
20 Sept 202254.0054.3452.4653.4153.416,373,400
19 Sept 202252.9054.6952.7854.5954.593,212,800
16 Sept 202253.9953.9952.7253.6553.6511,543,400
15 Sept 202253.9554.9253.4554.1854.185,775,000
15 Sept 20220.32 Dividend
14 Sept 202254.4455.0453.5654.2053.884,425,400
13 Sept 202255.2255.9454.1554.3454.025,155,200
12 Sept 202255.9056.6455.5056.5356.203,484,600
09 Sept 202254.7555.3154.7555.0454.724,631,300
08 Sept 202253.5654.5653.2054.3354.013,655,900
07 Sept 202251.8753.9151.8753.7053.384,000,400
06 Sept 202252.8153.3751.6452.3652.054,142,700
02 Sept 202253.0853.7452.0352.4152.103,702,000
01 Sept 202251.5552.4051.1152.3452.033,998,600
31 Aug 202252.6452.8651.7051.7551.445,946,400
30 Aug 202252.9953.0252.0452.3952.082,787,000
29 Aug 202252.6153.3152.1652.8052.493,082,500
26 Aug 202255.5055.6252.9553.0052.695,647,800
25 Aug 202254.5055.2954.2155.2654.932,507,700
24 Aug 202254.0154.5053.7254.3254.002,055,900
23 Aug 202254.0954.6454.0554.2753.953,682,100
22 Aug 202255.2755.3154.0154.0453.723,735,000
19 Aug 202256.9757.1055.9456.1055.773,783,000
18 Aug 202256.8557.5156.7557.3356.992,064,700
17 Aug 202256.5057.0556.1856.6956.363,090,100
16 Aug 202256.5957.4656.4957.2956.953,992,000
15 Aug 202256.4857.1656.2656.7656.423,152,600
12 Aug 202256.3057.4456.3057.4157.074,318,100
11 Aug 202255.6256.4755.6256.3356.003,986,300
10 Aug 202254.3055.0554.3054.9254.604,742,200
09 Aug 202252.8153.7752.4553.5553.234,988,400
08 Aug 202252.4052.8952.1052.2751.964,623,400
05 Aug 202251.0751.9750.9251.8351.523,359,200
04 Aug 202251.4551.8651.0651.1250.823,422,500
03 Aug 202251.1051.7450.7351.5851.283,495,300
02 Aug 202250.9651.6750.6450.7150.414,977,000
01 Aug 202251.2551.6150.8251.0450.744,589,600
29 July 202250.6551.9550.6551.7751.466,882,500
28 July 202252.5252.7350.1950.4950.198,878,600
27 July 202252.1152.8051.6252.5252.212,676,400
26 July 202251.7752.4151.3351.7351.422,729,300
25 July 202251.7752.4351.3852.0551.743,390,300
22 July 202251.7452.3750.8551.3351.033,051,700
21 July 202251.2851.6550.7251.6351.332,740,500
20 July 202251.3951.9151.0251.5251.223,556,200
19 July 202250.7452.1050.7151.7451.433,350,000
18 July 202250.6451.3949.6649.8949.603,431,000
15 July 202249.3350.5348.7550.0849.784,393,000
14 July 202249.0949.4648.4048.4248.135,263,800
13 July 202250.4551.0449.9850.6650.364,195,400
12 July 202250.9952.1650.9951.1250.823,686,500
11 July 202251.0051.8750.9551.4551.153,566,500
08 July 202252.0352.3951.3651.4751.172,751,900
07 July 202251.7952.3751.6851.7951.484,695,300
06 July 202250.6951.3450.2250.9850.683,714,700
05 July 202250.7151.1349.6551.1350.834,265,900
01 July 202251.1052.1650.7452.0251.713,363,500
30 June 202250.0251.5049.4651.1350.834,068,700
29 June 202252.1652.2550.7350.8050.504,804,700
28 June 202252.6953.4151.7751.8151.503,495,500
27 June 202252.6253.0951.5051.9251.614,527,500
24 June 202250.1352.9250.0252.7752.467,883,300
23 June 202251.2051.5049.3849.6049.316,695,000
22 June 202251.0952.3351.0251.3851.085,491,100
21 June 202252.9953.1251.6952.1551.844,745,100
17 June 202250.1051.7049.9951.4651.1617,311,400
16 June 202250.8750.9549.0849.9749.677,600,300
15 June 202252.5252.9151.0452.0551.746,844,700
15 June 20220.32 Dividend
14 June 202252.0753.0051.6152.0251.395,894,300
13 June 202252.4653.0451.2151.6351.016,091,700
10 June 202254.2954.7253.4153.4352.797,237,800
09 June 202257.7457.7455.8755.8855.216,573,800
08 June 202258.9759.2257.5457.7457.053,908,000
07 June 202258.5759.7158.0659.4158.704,555,900
06 June 202257.8159.3757.4058.9958.284,094,300
03 June 202257.7658.2457.0957.2956.604,809,200
02 June 202257.9258.2057.1158.1757.473,987,500
01 June 202258.9459.1857.0957.8457.146,103,000
31 May 202258.6559.7658.1758.6857.975,639,200
27 May 202257.8559.0057.6359.0058.293,891,100
26 May 202257.5858.1657.1257.7357.046,122,600
25 May 202256.3257.6356.1756.6755.995,805,900
24 May 202256.6956.8154.7056.5155.835,889,400
23 May 202256.5657.5556.0856.9356.257,948,900
20 May 202258.1458.5353.8355.6254.958,977,100
19 May 202257.5058.8557.4557.9057.204,576,300
18 May 202259.7360.1458.0858.3057.605,678,800
17 May 202259.9060.5059.5060.2859.563,910,900
16 May 202258.6759.1757.8758.6457.944,838,900
13 May 202259.0259.5558.2158.5657.866,119,400
12 May 202258.4159.0457.2458.4157.714,914,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...