Canada Markets closed

American International Group, Inc. (AIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.71+0.75 (+1.42%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 15, 20210.32 Dividend
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202155.1555.4254.5955.1055.10455,680,000
Sep. 02, 202154.7755.3954.6555.2355.23522,800,000
Sep. 01, 202154.6954.8254.2154.5854.58401,430,000
Aug. 31, 202153.8554.8253.8554.5654.56570,390,000
Aug. 30, 202155.0555.0554.0054.0254.02371,140,000
Aug. 27, 202154.3455.1154.1555.0155.01348,550,000
Aug. 26, 202155.0855.1353.9954.0254.02330,810,000
Aug. 25, 202154.5455.5054.2254.9354.93401,930,000
Aug. 24, 202154.1654.6953.8954.3654.36379,760,000
Aug. 23, 202154.0754.7654.0054.1654.16373,750,000
Aug. 20, 202153.0453.8352.7253.5753.57404,080,000
Aug. 19, 202152.9453.9052.5452.9652.96729,140,000
Aug. 18, 202153.7554.9053.5353.7653.76500,290,000
Aug. 17, 202154.2554.9653.8154.0154.01449,090,000
Aug. 16, 202154.2454.8353.7354.6154.61464,860,000
Aug. 13, 202154.1854.9353.8954.6154.61467,490,000
Aug. 12, 202154.2554.5853.6353.8853.88364,770,000
Aug. 11, 202153.4354.1252.7854.0854.08562,320,000
Aug. 10, 202151.8653.4151.8653.1453.14749,130,000
Aug. 09, 202150.6752.1550.3951.8551.85438,870,000
Aug. 06, 202150.2551.3850.0050.9550.95480,760,000
Aug. 05, 202147.6048.7547.6048.6648.66468,480,000
Aug. 04, 202147.0447.6446.7747.0947.09359,210,000
Aug. 03, 202147.7147.8046.4447.7447.742,346,500
Aug. 02, 2021------
Jul. 30, 202147.5048.2847.1447.3547.354,695,600
Jul. 29, 202147.5747.9947.0147.8747.873,492,500
Jul. 28, 202147.5747.7546.1846.9546.952,956,000
Jul. 27, 202147.0847.8146.7847.4247.422,347,700
Jul. 26, 202147.2848.0147.1847.7147.713,026,800
Jul. 23, 202147.9748.3547.1347.3147.313,029,600
Jul. 22, 202148.1048.1047.2447.5647.562,815,300
Jul. 21, 202147.6548.9747.6548.2948.293,970,900
Jul. 20, 202144.9747.5344.8747.2347.235,131,200
Jul. 19, 202145.5045.7844.5444.9344.935,465,300
Jul. 16, 202148.2048.2546.6446.9046.904,384,800
Jul. 15, 202147.5048.2047.0248.0748.077,698,900
Jul. 14, 202146.8947.3546.0246.4146.412,792,200
Jul. 13, 202147.4047.5546.6846.7346.732,983,400
Jul. 12, 202146.3547.7345.9747.4447.443,450,700
Jul. 09, 202145.8747.0845.5346.8746.875,044,800
Jul. 08, 202145.8746.0044.6044.8644.865,412,000
Jul. 07, 202146.2047.0546.0246.7946.794,108,200
Jul. 06, 202147.5247.6946.3246.6146.613,598,600
Jul. 02, 202148.3348.3947.8148.0548.051,995,000
Jul. 01, 202148.0348.5647.7748.2748.272,888,400
Jun. 30, 202147.1947.7447.1947.6047.602,586,800
Jun. 29, 202148.3548.7147.1847.4047.402,742,500
Jun. 28, 202148.8348.9647.5947.9647.962,961,600
Jun. 25, 202148.4749.2348.3049.0249.023,276,300
Jun. 24, 202147.8048.4447.5748.2148.212,818,000
Jun. 23, 202147.5648.0647.4447.7347.732,896,400
Jun. 22, 202147.7347.8447.0247.5547.553,181,400
Jun. 21, 202147.2647.7647.2347.7547.757,422,800
Jun. 18, 202147.8548.0846.8346.8546.8510,722,200
Jun. 17, 202151.8751.9248.7148.7748.775,797,500
Jun. 16, 202151.3651.9850.8551.6851.684,259,200
Jun. 15, 202151.1551.9150.9951.5351.533,705,300
Jun. 14, 202151.5651.8950.8551.1051.103,130,900
Jun. 14, 20210.32 Dividend
Jun. 11, 202151.8352.1551.7052.0251.703,521,800
Jun. 10, 202152.9153.1051.5251.5751.252,213,500
Jun. 09, 202152.8052.8852.1452.1651.842,946,900
Jun. 08, 202152.6753.3852.2953.2352.902,227,500
Jun. 07, 202153.4653.5352.8753.0752.742,460,700
Jun. 04, 202153.4953.4952.8353.4253.092,851,700
Jun. 03, 202152.9553.6852.7453.5453.214,030,000
Jun. 02, 202153.9754.0853.0253.0452.714,146,700
Jun. 01, 202153.3353.8353.1253.5553.225,278,200
May 28, 202152.8252.9351.9452.8452.513,116,300
May 27, 202152.0252.8051.8252.7152.396,287,700
May 26, 202151.2751.5250.7251.3751.052,516,500
May 25, 202151.9952.5450.6950.8050.493,569,600
May 24, 202151.5051.9951.3051.8851.562,600,700
May 21, 202150.7551.6950.7551.3150.994,198,800
May 20, 202150.7050.9250.0350.5350.223,123,500
May 19, 202150.4750.7649.5550.6750.364,145,500
May 18, 202151.4251.7151.0851.1150.803,856,100
May 17, 202151.7551.9051.0651.5751.253,247,900
May 14, 202151.0051.9050.8551.9051.584,844,800
May 13, 202149.7151.2649.7150.8550.545,064,400
May 12, 202151.0151.0449.9250.0849.775,970,600
May 11, 202151.7251.8649.9250.3850.074,646,600
May 10, 202151.3252.7051.3051.9251.606,870,100
May 07, 202150.1751.5049.6951.1950.885,582,200
May 06, 202149.0050.3548.6750.1749.865,557,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...