American International Group (AIG)

75.43
+1.01 (1.36%)
NYSE · Last Trade: Oct 1st, 6:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American International Group (AIG)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202674.5475.5874.3375.435,352,21975.43
9/30/202675.0475.4874.2174.429,411,25974.42
9/29/202672.7275.8772.7275.2711,134,53475.27
9/28/202674.0674.2572.6372.784,074,66872.78
9/25/202674.8574.8573.9574.172,931,82174.17
9/24/202675.9076.1474.7374.823,168,18974.82
9/23/202675.0176.4674.7575.583,569,18975.58
9/22/202674.5175.6973.9375.184,473,40775.18
9/21/202675.3375.6774.4474.543,339,85474.54
9/18/202675.1676.0774.8675.337,704,89875.33
9/17/202675.8576.2074.7075.684,080,15375.68
9/16/202675.3576.5975.1576.074,428,00976.07
9/15/202676.1476.2175.1975.983,528,34675.48
9/14/202676.1576.6075.4976.294,576,76375.79
9/11/202675.7375.9574.4875.336,771,40074.83
9/10/202675.5075.7574.4575.035,369,09474.54
9/09/202674.5075.0973.9575.036,426,14274.54
9/08/202675.3475.9474.6674.683,170,09674.19
9/04/202676.0876.7175.9476.213,135,92175.71
9/03/202676.6077.4976.2776.865,458,01276.35
9/02/202676.1677.2476.0376.135,374,19775.63
9/01/202676.4277.3175.6675.883,335,57475.38
8/31/202676.8376.9376.2076.363,673,72375.86
8/28/202677.1577.4476.4676.931,975,12676.42
8/27/202676.3576.7575.5176.634,239,01076.13
8/26/202676.5577.3976.4076.972,922,03876.46
8/25/202677.2377.5176.3676.381,723,53675.88
8/24/202676.4777.8076.4777.382,715,84476.87
8/21/202676.0076.8175.8176.123,157,58475.62
8/20/202675.4976.2575.0675.752,689,63275.25
8/19/202676.1576.8075.5675.702,207,11475.20
8/18/202676.6177.2176.0876.122,194,13075.62
8/17/202676.1577.2475.7775.812,223,59575.31
8/14/202676.2976.9876.0076.642,812,35476.14
8/13/202676.7476.9675.8376.032,132,34575.53
8/12/202676.5777.0276.0676.143,757,06675.64
8/11/202677.0578.0276.8977.313,457,36476.80
8/10/202677.8078.4477.0677.613,793,07877.10
8/07/202679.1579.7777.8778.784,674,35578.26
8/06/202681.0081.0479.2279.973,111,28079.44
8/05/202679.6680.3979.3380.122,844,28079.59
8/04/202677.7679.5077.1979.322,875,54478.80
8/03/202679.3079.6778.0378.792,630,02378.27
7/31/202678.5778.9478.1578.583,570,91578.06
7/30/202679.9180.0777.4778.893,507,30378.37
7/29/202680.7680.9980.0280.202,650,14979.67
7/28/202679.7781.0279.5980.833,315,60480.30
7/27/202679.0980.2779.0979.162,549,25478.64
7/24/202678.1079.2277.9979.062,212,31178.54
7/23/202677.9878.7377.3878.163,503,34077.65
7/22/202679.7580.1377.4578.254,555,75277.74
7/21/202679.6780.2679.1180.244,060,28579.71
7/20/202680.0880.3479.5679.802,745,17979.27
7/17/202678.3980.9478.3980.506,847,72479.97
7/16/202677.1778.4877.0578.032,937,29177.52
7/15/202677.6278.1176.6376.784,250,09476.27
7/14/202679.3380.2678.7079.002,273,01178.48
7/13/202679.9780.6078.8579.902,587,43079.37
7/10/202679.9179.9178.7479.172,016,58078.65
7/09/202680.5080.6578.8679.113,275,75878.59
7/08/202681.1181.1179.5379.623,286,76879.10
7/07/202681.4082.4580.9881.063,238,65980.53
7/06/202679.1980.8078.6780.753,941,41180.22
7/02/202677.3479.4376.5079.393,492,92478.87