Australia markets open in 9 hours 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202262.5563.0662.3762.7562.754,422,000
01 Dec 202263.3963.4362.5563.1063.106,331,900
30 Nov 202261.0263.2260.7163.1163.1110,712,600
29 Nov 202260.9461.7460.6461.4461.443,526,800
28 Nov 202260.5461.2560.5460.7460.743,787,500
25 Nov 202261.3661.4360.9761.0861.082,160,500
23 Nov 202260.5961.3460.5960.9660.962,362,400
22 Nov 202260.4460.9460.3760.8860.883,149,200
21 Nov 202259.7460.3659.2660.1160.113,351,800
18 Nov 202260.2960.6259.4959.8259.823,381,600
17 Nov 202258.9959.6658.7759.4459.445,903,100
16 Nov 202260.4560.8459.8359.8759.874,581,200
15 Nov 202261.1061.8360.2560.5460.546,113,300
14 Nov 202260.3661.1160.1760.2460.244,687,800
11 Nov 202260.9161.1660.0360.3960.396,332,200
10 Nov 202260.1560.9259.6160.5960.594,974,300
09 Nov 202258.7459.4258.3958.4658.463,849,400
08 Nov 202259.0059.8658.3859.1359.134,511,100
07 Nov 202258.4459.3158.0159.1759.173,640,800
04 Nov 202258.3958.5857.0557.9257.923,443,500
03 Nov 202256.2758.1556.1157.6157.615,603,300
02 Nov 202257.2858.6556.8257.2857.286,611,300
01 Nov 202257.4058.1457.0357.0757.076,844,400
31 Oct 202256.6657.3556.4857.0057.005,647,900
28 Oct 202254.9256.9054.6956.8056.804,758,700
27 Oct 202254.7655.7854.5554.6254.623,573,300
26 Oct 202254.6954.9854.0854.2254.223,377,000
25 Oct 202253.7254.6253.4754.2954.293,899,000
24 Oct 202253.5654.5653.5154.3554.353,322,800
21 Oct 202251.7753.3051.6653.2553.254,078,600
20 Oct 202252.1552.9751.5551.8551.854,473,700
19 Oct 202252.3453.4352.3252.7552.753,600,700
18 Oct 202252.9953.3252.0152.6052.605,350,800
17 Oct 202251.9352.4751.6051.7351.734,148,100
14 Oct 202251.1652.0750.4350.7150.715,963,500
13 Oct 202248.3051.5148.0350.9450.945,168,600
12 Oct 202249.0049.7648.5548.9648.963,866,100
11 Oct 202248.2449.2147.8848.0548.054,796,900
10 Oct 202249.8150.0748.2248.4448.447,099,000
07 Oct 202250.2450.5849.4249.7149.714,097,100
06 Oct 202250.8651.3050.5950.7650.763,121,600
05 Oct 202250.8051.6550.7551.3051.304,040,800
04 Oct 202250.0151.7449.9951.7151.714,124,500
03 Oct 202248.2149.3947.3049.1849.184,998,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...