Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202256.3057.4456.3057.4157.414,318,100
11 Aug 202255.6256.4755.6256.3356.333,986,300
10 Aug 202254.3055.0554.3054.9254.924,742,200
09 Aug 202252.8153.7752.4553.5553.554,988,400
08 Aug 202252.4052.8952.1052.2752.274,623,400
05 Aug 202251.0751.9750.9251.8351.833,357,700
04 Aug 202251.4551.8651.0651.1251.123,422,500
03 Aug 202251.1051.7450.7351.5851.583,495,300
02 Aug 202250.9651.6750.6450.7150.714,977,000
01 Aug 202251.2551.6150.8251.0451.044,589,600
29 July 202250.6551.9550.6551.7751.776,882,500
28 July 202252.5252.7350.1950.4950.498,878,600
27 July 202252.1152.8051.6252.5252.522,676,400
26 July 202251.7752.4151.3351.7351.732,729,300
25 July 202251.7752.4351.3852.0552.053,390,300
22 July 202251.7452.3750.8551.3351.333,051,700
21 July 202251.2851.6550.7251.6351.632,740,500
20 July 202251.3951.9151.0251.5251.523,556,200
19 July 202250.7452.1050.7151.7451.743,350,000
18 July 202250.6451.3949.6649.8949.893,431,000
15 July 202249.3350.5348.7550.0850.084,393,000
14 July 202249.0949.4648.4048.4248.425,263,800
13 July 202250.4551.0449.9850.6650.664,195,400
12 July 202250.9952.1650.9951.1251.123,686,500
11 July 202251.0051.8750.9551.4551.453,566,500
08 July 202252.0352.3951.3651.4751.472,751,900
07 July 202251.7952.3751.6851.7951.794,695,300
06 July 202250.6951.3450.2250.9850.983,714,700
05 July 202250.7151.1349.6551.1351.134,265,900
01 July 202251.1052.1650.7452.0252.023,363,500
30 June 202250.0251.5049.4651.1351.134,068,700
29 June 202252.1652.2550.7350.8050.804,804,700
28 June 202252.6953.4151.7751.8151.813,495,500
27 June 202252.6253.0951.5051.9251.924,527,500
24 June 202250.1352.9250.0252.7752.777,883,300
23 June 202251.2051.5049.3849.6049.606,695,000
22 June 202251.0952.3351.0251.3851.385,491,100
21 June 202252.9953.1251.6952.1552.154,745,100
17 June 202250.1051.7049.9951.4651.4617,311,400
16 June 202250.8750.9549.0849.9749.977,600,300
15 June 202252.5252.9151.0452.0552.056,844,700
14 June 202252.0753.0051.6152.0252.025,894,300
13 June 202252.4653.0451.2151.6351.636,091,700
10 June 202254.2954.7253.4153.4353.437,237,800
09 June 202257.7457.7455.8755.8855.886,573,800
08 June 202258.9759.2257.5457.7457.743,908,000
07 June 202258.5759.7158.0659.4159.414,555,900
06 June 202257.8159.3757.4058.9958.994,094,300
03 June 202257.7658.2457.0957.2957.294,809,200
02 June 202257.9258.2057.1158.1758.173,987,500
01 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...