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

62.75

-0.35

(-0.55%)

At close: 04:00PM EST

62.75

0.00

(0.00%)

After hours:

05:58PM EST

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	62.55	63.06	62.37	62.75	62.75	4,422,000
01 Dec 2022	63.39	63.43	62.55	63.10	63.10	6,331,900
30 Nov 2022	61.02	63.22	60.71	63.11	63.11	10,712,600
29 Nov 2022	60.94	61.74	60.64	61.44	61.44	3,526,800
28 Nov 2022	60.54	61.25	60.54	60.74	60.74	3,787,500
25 Nov 2022	61.36	61.43	60.97	61.08	61.08	2,160,500
23 Nov 2022	60.59	61.34	60.59	60.96	60.96	2,362,400
22 Nov 2022	60.44	60.94	60.37	60.88	60.88	3,149,200
21 Nov 2022	59.74	60.36	59.26	60.11	60.11	3,351,800
18 Nov 2022	60.29	60.62	59.49	59.82	59.82	3,381,600
17 Nov 2022	58.99	59.66	58.77	59.44	59.44	5,903,100
16 Nov 2022	60.45	60.84	59.83	59.87	59.87	4,581,200
15 Nov 2022	61.10	61.83	60.25	60.54	60.54	6,113,300
14 Nov 2022	60.36	61.11	60.17	60.24	60.24	4,687,800
11 Nov 2022	60.91	61.16	60.03	60.39	60.39	6,332,200
10 Nov 2022	60.15	60.92	59.61	60.59	60.59	4,974,300
09 Nov 2022	58.74	59.42	58.39	58.46	58.46	3,849,400
08 Nov 2022	59.00	59.86	58.38	59.13	59.13	4,511,100
07 Nov 2022	58.44	59.31	58.01	59.17	59.17	3,640,800
04 Nov 2022	58.39	58.58	57.05	57.92	57.92	3,443,500
03 Nov 2022	56.27	58.15	56.11	57.61	57.61	5,603,300
02 Nov 2022	57.28	58.65	56.82	57.28	57.28	6,611,300
01 Nov 2022	57.40	58.14	57.03	57.07	57.07	6,844,400
31 Oct 2022	56.66	57.35	56.48	57.00	57.00	5,647,900
28 Oct 2022	54.92	56.90	54.69	56.80	56.80	4,758,700
27 Oct 2022	54.76	55.78	54.55	54.62	54.62	3,573,300
26 Oct 2022	54.69	54.98	54.08	54.22	54.22	3,377,000
25 Oct 2022	53.72	54.62	53.47	54.29	54.29	3,899,000
24 Oct 2022	53.56	54.56	53.51	54.35	54.35	3,322,800
21 Oct 2022	51.77	53.30	51.66	53.25	53.25	4,078,600
20 Oct 2022	52.15	52.97	51.55	51.85	51.85	4,473,700
19 Oct 2022	52.34	53.43	52.32	52.75	52.75	3,600,700
18 Oct 2022	52.99	53.32	52.01	52.60	52.60	5,350,800
17 Oct 2022	51.93	52.47	51.60	51.73	51.73	4,148,100
14 Oct 2022	51.16	52.07	50.43	50.71	50.71	5,963,500
13 Oct 2022	48.30	51.51	48.03	50.94	50.94	5,168,600
12 Oct 2022	49.00	49.76	48.55	48.96	48.96	3,866,100
11 Oct 2022	48.24	49.21	47.88	48.05	48.05	4,796,900
10 Oct 2022	49.81	50.07	48.22	48.44	48.44	7,099,000
07 Oct 2022	50.24	50.58	49.42	49.71	49.71	4,097,100
06 Oct 2022	50.86	51.30	50.59	50.76	50.76	3,121,600
05 Oct 2022	50.80	51.65	50.75	51.30	51.30	4,040,800
04 Oct 2022	50.01	51.74	49.99	51.71	51.71	4,124,500
03 Oct 2022	48.21	49.39	47.30	49.18	49.18	4,998,000
30 Sept 2022	47.57	48.65	47.31	47.48	47.48	5,209,200
29 Sept 2022	48.12	48.43	47.05	47.66	47.66	7,362,200
28 Sept 2022	48.41	49.25	48.30	48.77	48.77	9,837,700
27 Sept 2022	48.84	49.09	48.10	48.56	48.56	5,674,000
26 Sept 2022	49.24	50.02	48.09	48.41	48.41	5,906,300
23 Sept 2022	50.58	50.96	49.10	49.77	49.77	5,500,600
22 Sept 2022	52.59	52.65	51.10	51.21	51.21	4,988,700
21 Sept 2022	53.78	54.25	52.28	52.29	52.29	4,928,100
20 Sept 2022	54.00	54.34	52.46	53.41	53.41	6,373,400
19 Sept 2022	52.90	54.69	52.78	54.59	54.59	3,212,800
16 Sept 2022	53.99	53.99	52.72	53.65	53.65	11,543,400
15 Sept 2022	53.95	54.92	53.45	54.18	54.18	5,775,000
15 Sept 2022	0.32 Dividend
14 Sept 2022	54.44	55.04	53.56	54.20	53.88	4,425,400
13 Sept 2022	55.22	55.94	54.15	54.34	54.02	5,155,200
12 Sept 2022	55.90	56.64	55.50	56.53	56.20	3,484,600
09 Sept 2022	54.75	55.31	54.75	55.04	54.72	4,631,300
08 Sept 2022	53.56	54.56	53.20	54.33	54.01	3,655,900
07 Sept 2022	51.87	53.91	51.87	53.70	53.38	4,000,400
06 Sept 2022	52.81	53.37	51.64	52.36	52.05	4,142,700
02 Sept 2022	53.08	53.74	52.03	52.41	52.10	3,702,000
01 Sept 2022	51.55	52.40	51.11	52.34	52.03	3,998,600
31 Aug 2022	52.64	52.86	51.70	51.75	51.44	5,946,400
30 Aug 2022	52.99	53.02	52.04	52.39	52.08	2,787,000
29 Aug 2022	52.61	53.31	52.16	52.80	52.49	3,082,500
26 Aug 2022	55.50	55.62	52.95	53.00	52.69	5,647,800
25 Aug 2022	54.50	55.29	54.21	55.26	54.93	2,507,700
24 Aug 2022	54.01	54.50	53.72	54.32	54.00	2,055,900
23 Aug 2022	54.09	54.64	54.05	54.27	53.95	3,682,100
22 Aug 2022	55.27	55.31	54.01	54.04	53.72	3,735,000
19 Aug 2022	56.97	57.10	55.94	56.10	55.77	3,783,000
18 Aug 2022	56.85	57.51	56.75	57.33	56.99	2,064,700
17 Aug 2022	56.50	57.05	56.18	56.69	56.36	3,090,100
16 Aug 2022	56.59	57.46	56.49	57.29	56.95	3,992,000
15 Aug 2022	56.48	57.16	56.26	56.76	56.42	3,152,600
12 Aug 2022	56.30	57.44	56.30	57.41	57.07	4,318,100
11 Aug 2022	55.62	56.47	55.62	56.33	56.00	3,986,300
10 Aug 2022	54.30	55.05	54.30	54.92	54.60	4,742,200
09 Aug 2022	52.81	53.77	52.45	53.55	53.23	4,988,400
08 Aug 2022	52.40	52.89	52.10	52.27	51.96	4,623,400
05 Aug 2022	51.07	51.97	50.92	51.83	51.52	3,359,200
04 Aug 2022	51.45	51.86	51.06	51.12	50.82	3,422,500
03 Aug 2022	51.10	51.74	50.73	51.58	51.28	3,495,300
02 Aug 2022	50.96	51.67	50.64	50.71	50.41	4,977,000
01 Aug 2022	51.25	51.61	50.82	51.04	50.74	4,589,600
29 July 2022	50.65	51.95	50.65	51.77	51.46	6,882,500
28 July 2022	52.52	52.73	50.19	50.49	50.19	8,878,600
27 July 2022	52.11	52.80	51.62	52.52	52.21	2,676,400
26 July 2022	51.77	52.41	51.33	51.73	51.42	2,729,300
25 July 2022	51.77	52.43	51.38	52.05	51.74	3,390,300
22 July 2022	51.74	52.37	50.85	51.33	51.03	3,051,700
21 July 2022	51.28	51.65	50.72	51.63	51.33	2,740,500
20 July 2022	51.39	51.91	51.02	51.52	51.22	3,556,200
19 July 2022	50.74	52.10	50.71	51.74	51.43	3,350,000
18 July 2022	50.64	51.39	49.66	49.89	49.60	3,431,000
15 July 2022	49.33	50.53	48.75	50.08	49.78	4,393,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

AUD/USD0.6795-0.0022(-0.32%)

ASX 2007,301.50-52.90(-0.72%)

OIL80.34-0.88(-1.08%)

GOLD1,811.40-3.80(-0.21%)

BTC-AUD24,959.42-168.05(-0.67%)

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

American International Group, Inc. (AIG)

ALL ORDS
7,503.50
-50.50(-0.67%)

AUD/USD
0.6795
-0.0022(-0.32%)

ASX 200
7,301.50
-52.90(-0.72%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,811.40
-3.80(-0.21%)

BTC-AUD
24,959.42
-168.05(-0.67%)