Australia markets close in 1 hour 39 minutes

American International Group, Inc. (AIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.64-0.37 (-0.62%)
At close: 4:00PM EDT
59.55 -0.09 (-0.15%)
After hours: 06:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 July 202147.5048.2847.1447.3547.074,695,600
29 July 202147.5747.9947.0147.8747.593,492,500
28 July 202147.5747.7546.1846.9546.672,956,000
27 July 202147.0847.8146.7847.4247.142,347,700
26 July 202147.2848.0147.1847.7147.433,026,800
23 July 202147.9748.3547.1347.3147.033,029,600
22 July 202148.1048.1047.2447.5647.282,815,300
21 July 202147.6548.9747.6548.2948.013,970,900
20 July 202144.9747.5344.8747.2346.955,131,200
19 July 202145.5045.7844.5444.9344.675,465,300
16 July 202148.2048.2546.6446.9046.624,384,800
15 July 202147.5048.2047.0248.0747.797,698,900
14 July 202146.8947.3546.0246.4146.142,792,200
13 July 202147.4047.5546.6846.7346.462,983,400
12 July 202146.3547.7345.9747.4447.163,450,700
09 July 202145.8747.0845.5346.8746.595,044,800
08 July 202145.8746.0044.6044.8644.605,412,000
07 July 202146.2047.0546.0246.7946.514,108,200
06 July 202147.5247.6946.3246.6146.343,598,600
02 July 202148.3348.3947.8148.0547.771,995,000
01 July 202148.0348.5647.7748.2747.992,888,400
30 June 202147.1947.7447.1947.6047.322,586,800
29 June 202148.3548.7147.1847.4047.122,742,500
28 June 202148.8348.9647.5947.9647.682,961,600
25 June 202148.4749.2348.3049.0248.733,276,300
24 June 202147.8048.4447.5748.2147.932,818,000
23 June 202147.5648.0647.4447.7347.452,896,400
22 June 202147.7347.8447.0247.5547.273,181,400
21 June 202147.2647.7647.2347.7547.477,422,800
18 June 202147.8548.0846.8346.8546.5710,722,200
17 June 202151.8751.9248.7148.7748.485,797,500
16 June 202151.3651.9850.8551.6851.384,259,200
15 June 202151.1551.9150.9951.5351.233,705,300
14 June 202151.5651.8950.8551.1050.803,130,900
14 June 20210.32 Dividend
11 June 202151.8352.1551.7052.0251.403,521,800
10 June 202152.9153.1051.5251.5750.952,213,500
09 June 202152.8052.8852.1452.1651.532,946,900
08 June 202152.6753.3852.2953.2352.592,227,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...