News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

American International Group, Inc. (AIG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

57.41

+1.08

(+1.92%)

At close: 04:00PM EDT

57.37

-0.04

(-0.07%)

After hours:

07:47PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	56.30	57.44	56.30	57.41	57.41	4,318,100
11 Aug 2022	55.62	56.47	55.62	56.33	56.33	3,986,300
10 Aug 2022	54.30	55.05	54.30	54.92	54.92	4,742,200
09 Aug 2022	52.81	53.77	52.45	53.55	53.55	4,988,400
08 Aug 2022	52.40	52.89	52.10	52.27	52.27	4,623,400
05 Aug 2022	51.07	51.97	50.92	51.83	51.83	3,357,700
04 Aug 2022	51.45	51.86	51.06	51.12	51.12	3,422,500
03 Aug 2022	51.10	51.74	50.73	51.58	51.58	3,495,300
02 Aug 2022	50.96	51.67	50.64	50.71	50.71	4,977,000
01 Aug 2022	51.25	51.61	50.82	51.04	51.04	4,589,600
29 July 2022	50.65	51.95	50.65	51.77	51.77	6,882,500
28 July 2022	52.52	52.73	50.19	50.49	50.49	8,878,600
27 July 2022	52.11	52.80	51.62	52.52	52.52	2,676,400
26 July 2022	51.77	52.41	51.33	51.73	51.73	2,729,300
25 July 2022	51.77	52.43	51.38	52.05	52.05	3,390,300
22 July 2022	51.74	52.37	50.85	51.33	51.33	3,051,700
21 July 2022	51.28	51.65	50.72	51.63	51.63	2,740,500
20 July 2022	51.39	51.91	51.02	51.52	51.52	3,556,200
19 July 2022	50.74	52.10	50.71	51.74	51.74	3,350,000
18 July 2022	50.64	51.39	49.66	49.89	49.89	3,431,000
15 July 2022	49.33	50.53	48.75	50.08	50.08	4,393,000
14 July 2022	49.09	49.46	48.40	48.42	48.42	5,263,800
13 July 2022	50.45	51.04	49.98	50.66	50.66	4,195,400
12 July 2022	50.99	52.16	50.99	51.12	51.12	3,686,500
11 July 2022	51.00	51.87	50.95	51.45	51.45	3,566,500
08 July 2022	52.03	52.39	51.36	51.47	51.47	2,751,900
07 July 2022	51.79	52.37	51.68	51.79	51.79	4,695,300
06 July 2022	50.69	51.34	50.22	50.98	50.98	3,714,700
05 July 2022	50.71	51.13	49.65	51.13	51.13	4,265,900
01 July 2022	51.10	52.16	50.74	52.02	52.02	3,363,500
30 June 2022	50.02	51.50	49.46	51.13	51.13	4,068,700
29 June 2022	52.16	52.25	50.73	50.80	50.80	4,804,700
28 June 2022	52.69	53.41	51.77	51.81	51.81	3,495,500
27 June 2022	52.62	53.09	51.50	51.92	51.92	4,527,500
24 June 2022	50.13	52.92	50.02	52.77	52.77	7,883,300
23 June 2022	51.20	51.50	49.38	49.60	49.60	6,695,000
22 June 2022	51.09	52.33	51.02	51.38	51.38	5,491,100
21 June 2022	52.99	53.12	51.69	52.15	52.15	4,745,100
17 June 2022	50.10	51.70	49.99	51.46	51.46	17,311,400
16 June 2022	50.87	50.95	49.08	49.97	49.97	7,600,300
15 June 2022	52.52	52.91	51.04	52.05	52.05	6,844,700
14 June 2022	52.07	53.00	51.61	52.02	52.02	5,894,300
13 June 2022	52.46	53.04	51.21	51.63	51.63	6,091,700
10 June 2022	54.29	54.72	53.41	53.43	53.43	7,237,800
09 June 2022	57.74	57.74	55.87	55.88	55.88	6,573,800
08 June 2022	58.97	59.22	57.54	57.74	57.74	3,908,000
07 June 2022	58.57	59.71	58.06	59.41	59.41	4,555,900
06 June 2022	57.81	59.37	57.40	58.99	58.99	4,094,300
03 June 2022	57.76	58.24	57.09	57.29	57.29	4,809,200
02 June 2022	57.92	58.20	57.11	58.17	58.17	3,987,500
01 June 2022	58.94	59.18	57.09	57.84	57.84	6,103,000
31 May 2022	58.65	59.76	58.17	58.68	58.68	5,639,200
27 May 2022	57.85	59.00	57.63	59.00	59.00	3,891,100
26 May 2022	57.58	58.16	57.12	57.73	57.73	6,122,600
25 May 2022	56.32	57.63	56.17	56.67	56.67	5,805,900
24 May 2022	56.69	56.81	54.70	56.51	56.51	5,889,400
23 May 2022	56.56	57.55	56.08	56.93	56.93	7,948,900
20 May 2022	58.14	58.53	53.83	55.62	55.62	8,977,100
19 May 2022	57.50	58.85	57.45	57.90	57.90	4,576,300
18 May 2022	59.73	60.14	58.08	58.30	58.30	5,678,800
17 May 2022	59.90	60.50	59.50	60.28	60.28	3,910,900
16 May 2022	58.67	59.17	57.87	58.64	58.64	4,838,900
13 May 2022	59.02	59.55	58.21	58.56	58.56	6,119,400
12 May 2022	58.41	59.04	57.24	58.41	58.41	4,914,400
11 May 2022	58.73	60.77	58.51	58.61	58.61	4,809,500
10 May 2022	60.23	61.45	57.62	58.69	58.69	6,476,600
09 May 2022	61.61	62.33	59.26	59.61	59.61	6,605,600
06 May 2022	62.11	62.52	61.19	62.23	62.23	5,885,500
05 May 2022	62.93	63.72	61.44	62.12	62.12	6,021,000
04 May 2022	60.08	64.05	59.80	63.94	63.94	7,814,600
03 May 2022	59.56	60.29	58.33	59.53	59.53	8,013,100
02 May 2022	58.97	59.45	57.67	59.06	59.06	4,276,900
29 Apr 2022	59.74	60.13	58.33	58.51	58.51	5,789,500
28 Apr 2022	59.77	60.45	58.49	60.04	60.04	4,623,700
27 Apr 2022	57.87	59.49	57.46	59.12	59.12	4,989,600
26 Apr 2022	58.84	59.63	57.62	57.66	57.66	4,261,100
25 Apr 2022	60.01	60.01	57.90	59.68	59.68	6,587,500
22 Apr 2022	63.00	63.00	60.34	60.44	60.44	4,865,200
21 Apr 2022	65.05	65.73	63.04	63.13	63.13	4,244,300
20 Apr 2022	63.95	65.16	63.94	64.41	64.41	3,432,500
19 Apr 2022	64.14	64.63	63.19	63.61	63.61	5,089,100
18 Apr 2022	62.71	64.11	62.71	63.90	63.90	2,088,700
14 Apr 2022	62.92	63.92	62.80	63.03	63.03	4,399,900
13 Apr 2022	62.21	63.05	61.80	62.98	62.98	3,386,400
12 Apr 2022	62.83	63.62	62.16	62.45	62.45	3,518,300
11 Apr 2022	63.14	64.29	62.47	62.58	62.58	3,398,200
08 Apr 2022	62.30	63.47	61.99	63.14	63.14	3,140,900
07 Apr 2022	61.55	61.97	60.68	61.66	61.66	3,506,800
06 Apr 2022	62.31	63.04	61.67	61.81	61.81	3,528,000
05 Apr 2022	62.34	63.46	62.34	62.45	62.45	2,906,300
04 Apr 2022	63.44	63.66	62.22	62.54	62.54	2,960,800
01 Apr 2022	63.32	64.13	63.05	63.79	63.79	3,802,800
31 Mar 2022	63.24	64.12	62.77	62.77	62.77	4,589,800
30 Mar 2022	63.02	64.07	63.02	63.49	63.49	4,424,500
29 Mar 2022	64.58	64.90	62.48	63.05	63.05	4,393,200
28 Mar 2022	63.95	64.16	63.33	63.73	63.73	3,486,500
25 Mar 2022	63.25	64.53	63.17	64.48	64.48	3,712,200
24 Mar 2022	62.25	63.30	61.98	63.16	63.16	3,185,800
23 Mar 2022	62.35	62.89	61.82	61.85	61.85	3,071,200
22 Mar 2022	62.39	63.77	62.35	62.68	62.68	4,486,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7125+0.0017(+0.2437%)

OIL91.88-2.46(-2.61%)

GOLD1,799.70+10.00(+0.56%)

BTC-AUD34,486.64-156.46(-0.45%)

News that makes you smarter and richer... For free.

American International Group, Inc. (AIG)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7125
+0.0017(+0.2437%)

OIL
91.88
-2.46(-2.61%)

GOLD
1,799.70
+10.00(+0.56%)

BTC-AUD
34,486.64
-156.46(-0.45%)