AIG - American International Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202052.5353.0852.5352.9052.904,936,400
Jan 16, 202052.1252.5852.1252.3652.363,822,200
Jan 15, 202052.0152.3351.4051.7851.784,095,000
Jan 14, 202052.5753.1052.1852.3452.345,277,000
Jan 13, 202052.0952.6251.8252.6252.626,039,500
Jan 10, 202052.3052.6451.8852.0352.035,483,000
Jan 09, 202052.0752.2951.6652.2852.283,219,800
Jan 08, 202051.1152.2551.1151.7151.714,832,100
Jan 07, 202051.3551.4350.7251.1151.114,580,100
Jan 06, 202051.1351.6451.0451.4051.402,699,700
Jan 03, 202051.2351.4750.9451.3651.362,358,800
Jan 02, 202051.6451.8751.2451.7651.763,104,600
Dec 31, 201951.0051.3750.8851.3351.332,912,500
Dec 30, 201951.2251.2350.7851.0051.002,706,300
Dec 27, 201950.7651.0850.5851.0751.072,374,800
Dec 26, 201951.0551.1950.5750.6250.622,811,100
Dec 24, 201950.7951.4550.7950.9450.941,138,600
Dec 23, 201951.5451.6050.7150.9750.974,175,000
Dec 20, 201952.1052.1951.5151.5451.547,345,400
Dec 19, 201951.7552.0851.4551.9351.934,493,900
Dec 18, 201951.7552.3551.5751.9751.975,090,000
Dec 17, 201951.8352.3851.7251.7951.793,258,500
Dec 16, 201952.0052.3151.7551.9051.905,857,000
Dec 13, 201951.1552.0351.1251.6051.605,316,800
Dec 12, 201950.4351.4250.2751.0351.036,080,200
Dec 11, 201950.8250.9050.2750.4150.414,413,100
Dec 11, 20190.32 Dividend
Dec 10, 201951.5551.8551.0451.0850.764,634,300
Dec 09, 201951.7252.5351.5051.5851.263,701,100
Dec 06, 201951.7352.1251.1551.8651.546,731,900
Dec 05, 201951.1951.5250.9551.1450.823,131,300
Dec 04, 201951.4751.8351.1051.1150.794,212,900
Dec 03, 201951.2051.3850.3451.1750.855,785,600
Dec 02, 201952.7452.7751.6651.6651.344,180,800
Nov 29, 201952.8453.1752.5952.6652.332,865,500
Nov 27, 201953.1953.3952.7652.8952.563,770,800
Nov 26, 201953.3153.7352.9353.1752.847,197,500
Nov 25, 201953.3553.7353.2053.3152.983,072,800
Nov 22, 201952.3453.3352.2353.3052.974,522,500
Nov 21, 201952.9653.0052.2052.2151.884,337,600
Nov 20, 201953.3653.4252.6452.9352.605,093,400
Nov 19, 201954.2454.3253.4153.4153.083,394,500
Nov 18, 201953.6554.1653.5054.1553.812,398,600
Nov 15, 201954.4754.9253.6753.9353.593,404,100
Nov 14, 201954.7254.9753.8854.1953.853,468,900
Nov 13, 201955.1255.2254.6854.7254.382,673,600
Nov 12, 201955.3355.7755.0555.4155.063,162,700
Nov 11, 201955.4356.0455.2955.4055.052,568,800
Nov 08, 201955.6455.9455.0455.9155.562,750,600
Nov 07, 201955.7156.3355.5555.5955.243,280,800
Nov 06, 201954.9055.5754.6155.5255.173,733,100
Nov 05, 201955.2255.2254.2654.8154.474,342,400
Nov 04, 201954.0855.3953.9354.9354.594,657,800
Nov 01, 201951.9953.8951.6053.7653.425,378,700
Oct 31, 201952.3653.0251.9052.9652.635,172,100
Oct 30, 201952.1952.9051.7052.6152.283,961,400
Oct 29, 201952.3552.6851.2152.1051.777,845,800
Oct 28, 201953.0353.3152.5352.5552.223,817,200
Oct 25, 201952.7252.9152.3452.8052.472,084,400
Oct 24, 201953.3753.5852.7252.9052.571,665,700
Oct 23, 201953.0653.3052.6853.1552.822,669,900
Oct 22, 201954.2954.2953.1653.2452.913,381,800
Oct 21, 201954.5154.8854.4454.5554.212,069,600
Oct 18, 201953.9054.2853.8653.9753.632,344,000
Oct 17, 201954.7154.8253.9254.0653.722,494,600
Oct 16, 201954.3754.5653.7054.3454.003,429,200
Oct 15, 201954.3554.9854.2954.6854.342,215,500
Oct 14, 201953.9154.3553.6354.2153.871,980,600
Oct 11, 201954.8955.6454.3354.4254.084,531,400
Oct 10, 201953.1454.4552.9954.0653.723,962,000
Oct 09, 201952.7753.3652.6453.0452.712,943,600
Oct 08, 201952.9253.0852.3952.4252.093,763,600
Oct 07, 201954.2254.2953.6153.6353.292,592,200
Oct 04, 201953.1954.5353.1954.4354.093,298,100
Oct 03, 201953.1953.7452.7153.2152.883,702,700
Oct 02, 201954.0954.2553.3053.4753.143,492,000
Oct 01, 201955.9355.9954.2454.3754.033,643,000
Sep 30, 201956.3056.3655.5555.7055.353,424,500
Sep 27, 201956.2256.5355.8556.1655.813,496,300
Sep 26, 201956.6056.6055.5455.8855.533,206,200
Sep 25, 201956.8857.2356.4356.5356.183,355,300
Sep 24, 201957.5357.7056.8257.0056.643,592,400
Sep 23, 201957.1057.7356.9657.3056.942,752,500
Sep 20, 201958.2258.3557.2957.4557.096,534,700
Sep 19, 201957.8058.6657.5757.8957.534,671,800
Sep 18, 201956.6757.6756.4457.6557.294,292,100
Sep 17, 201956.1857.1556.1057.0856.724,317,400
Sep 16, 201956.2256.6855.9356.3255.972,793,600
Sep 16, 20190.32 Dividend
Sep 13, 201957.0857.4656.7957.2956.613,324,700
Sep 12, 201956.1457.1156.0356.7656.093,263,600
Sep 11, 201955.4856.6354.7756.6055.933,093,900
Sep 10, 201955.4455.9855.2455.5054.843,170,500
Sep 09, 201955.0855.4754.7055.4154.762,898,500
Sep 06, 201954.6155.3854.5354.8554.201,901,200
Sep 05, 201955.1555.8654.6254.6854.033,124,000
Sep 04, 201952.9654.4252.7154.4053.763,846,900
Sep 03, 201951.7552.4951.6552.4051.782,897,700
Aug 30, 201952.8852.8851.8052.0451.434,565,000
Aug 29, 201952.9853.1852.4052.4651.842,921,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...