Canada markets closed

American International Group, Inc. (AIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.05+3.71 (+5.13%)
At close: 04:00PM EDT
71.82 -4.23 (-5.56%)
After hours: 07:57PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202473.1276.1772.7976.0576.054,192,600
Oct 03, 202472.3272.5671.4772.3472.343,303,800
Oct 02, 202472.6773.0272.1772.4572.453,004,400
Oct 01, 202472.9673.1772.1972.7272.723,619,800
Sept 30, 202473.3173.3272.1873.2373.233,475,400
Sept 27, 202473.2374.0872.8273.3473.342,851,700
Sept 26, 202473.0373.6272.8573.1273.122,578,900
Sept 25, 202474.0174.4372.9873.0273.022,789,800
Sept 24, 202473.8474.2473.3073.4273.424,821,100
Sept 23, 202473.9774.5273.6474.3074.303,770,500
Sept 20, 202473.4573.9473.0773.7673.7615,499,800
Sept 19, 202474.3074.6573.1373.8973.895,346,600
Sept 18, 202473.7174.1173.0873.3073.303,648,100
Sept 17, 202473.0474.0273.0073.6073.602,675,900
Sept 16, 202473.3073.7472.7773.0073.004,081,500
Sept 16, 20240.4 Dividend
Sept 13, 202473.4973.8272.3373.1172.713,661,600
Sept 12, 202472.4273.2071.8473.1872.782,814,300
Sept 11, 202472.1772.2871.0572.1671.773,441,500
Sept 10, 202473.0773.1071.0172.3171.914,717,000
Sept 09, 202472.5173.2371.9372.8272.425,544,500
Sept 06, 202473.7174.7471.2771.9171.527,205,400
Sept 05, 202477.2477.2473.5373.8473.445,059,400
Sept 04, 202476.3976.7876.0476.6976.273,128,500
Sept 03, 202476.7577.3575.5976.0375.613,440,600
Aug 30, 202476.3777.1175.9077.0576.634,385,400
Aug 29, 202475.8876.5575.0776.1275.702,435,100
Aug 28, 202474.2575.7774.2175.5275.112,386,200
Aug 27, 202474.9875.0674.3774.4374.022,628,400
Aug 26, 202475.5575.9674.5474.6174.202,552,800
Aug 23, 202475.4075.5874.6475.3274.912,387,700
Aug 22, 202474.5075.0674.4174.7674.352,726,400
Aug 21, 202473.9474.4273.5074.3573.942,823,300
Aug 20, 202474.2574.4673.7773.8873.482,672,300
Aug 19, 202473.3874.5373.2774.4374.022,307,800
Aug 16, 202473.6273.9773.1873.5673.166,155,400
Aug 15, 202473.8874.3673.0773.4273.023,019,300
Aug 14, 202471.8473.2171.5872.9172.512,362,600
Aug 13, 202471.9271.9270.9471.6371.243,076,700
Aug 12, 202472.3572.7271.3971.6171.223,998,000
Aug 09, 202472.0772.3171.5072.0671.673,541,200
Aug 08, 202470.8172.6470.5272.1471.754,444,600
Aug 07, 202472.0072.6370.5070.5870.194,821,200
Aug 06, 202470.1871.8470.1171.2470.854,514,600
Aug 05, 202470.8271.2369.0070.1669.786,335,200
Aug 02, 202474.0074.5871.6971.9771.587,453,100
Aug 01, 202476.4877.1973.8174.9174.5011,090,600
Jul 31, 202478.9379.9478.8279.2378.804,025,100
Jul 30, 202478.3079.9578.1579.0178.584,736,200
Jul 29, 202477.5778.3477.2277.9877.553,973,800
Jul 26, 202475.6577.7075.6377.2476.823,681,500
Jul 25, 202475.7876.4875.0875.2574.845,303,700
Jul 24, 202476.8577.2575.2075.2674.854,129,700
Jul 23, 202476.0877.1075.9476.8876.463,613,900
Jul 22, 202474.6876.4474.6876.0875.665,171,400
Jul 19, 202477.9277.9274.1774.4274.017,045,200
Jul 18, 202478.4479.8677.9078.0677.632,988,900
Jul 17, 202478.3279.5778.3278.5878.155,191,500
Jul 16, 202477.6378.4577.6178.2977.863,874,200
Jul 15, 202477.0677.8777.0677.6277.204,072,700
Jul 12, 202477.1077.7476.7277.1476.723,491,200
Jul 11, 202476.0877.0476.0176.9676.544,117,800
Jul 10, 202475.6776.1375.4475.9675.543,280,600
Jul 09, 202474.7676.5474.6875.7575.344,763,000
Jul 08, 202474.0475.1174.0474.8174.405,067,800
Jul 05, 202475.0075.0673.6173.8873.483,485,200
Jul 03, 202475.4275.7474.7975.1574.742,341,200
Jul 02, 202474.1075.4473.8875.3374.923,778,700
Jul 01, 202475.0575.3473.9474.4974.085,714,800
Jun 28, 202474.5075.0973.6274.2473.839,261,700
Jun 27, 202474.2975.0573.9374.9774.563,531,400
Jun 26, 202473.6574.7172.9674.4974.086,713,300
Jun 25, 202476.1176.3974.2874.5174.105,338,100
Jun 24, 202475.0476.4474.8576.0175.594,085,800
Jun 21, 202474.7375.4274.1974.8974.4814,081,800
Jun 20, 202474.2474.9173.9174.8874.474,748,000
Jun 18, 202473.8674.3673.5474.1373.723,919,300
Jun 17, 202473.4374.0172.8973.9873.583,451,200
Jun 14, 202473.1173.8773.0673.4273.023,298,200
Jun 14, 20240.4 Dividend
Jun 13, 202474.5174.6773.5474.1173.314,322,200
Jun 12, 202474.8475.0673.9274.6873.874,089,200
Jun 11, 202475.5775.7173.7674.2173.414,068,900
Jun 10, 202475.7176.3275.4376.0275.204,630,500
Jun 07, 202475.7776.7075.7776.0275.204,543,600
Jun 06, 202476.0776.5875.4175.6274.804,163,500
Jun 05, 202476.7877.1175.6975.9075.084,693,400
Jun 04, 202477.8778.1676.4076.6575.824,187,600
Jun 03, 202478.7779.0677.1778.3277.473,435,700
May 31, 202478.5178.8577.6078.8277.976,188,900
May 30, 202477.4878.6677.2878.2577.402,868,200
May 29, 202477.1177.7676.4477.5776.733,747,900
May 28, 202477.9377.9376.7777.3676.523,665,300
May 24, 202477.9678.2177.5678.0377.182,045,600
May 23, 202478.6478.6577.0677.5876.742,887,800
May 22, 202478.5379.5278.4978.9178.052,949,700
May 21, 202478.7979.3978.5978.6877.832,944,300
May 20, 202480.6580.7378.7578.7977.944,312,300
May 17, 202479.0380.7778.8380.5479.676,778,800
May 16, 202479.8380.1678.6878.7477.895,725,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...