AIG - American International Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 20, 2017 | 65.34 | 65.55 | 64.82 | 64.87 | 64.87 | 6,831,200 |
| Oct 19, 2017 | 63.24 | 65.15 | 63.07 | 65.07 | 65.07 | 7,182,000 |
| Oct 18, 2017 | 63.88 | 63.97 | 63.25 | 63.44 | 63.44 | 4,442,700 |
| Oct 17, 2017 | 63.85 | 64.09 | 63.47 | 63.63 | 63.63 | 5,381,800 |
| Oct 16, 2017 | 63.37 | 64.05 | 63.14 | 63.98 | 63.98 | 6,550,000 |
| Oct 13, 2017 | 62.43 | 63.37 | 62.24 | 63.16 | 63.16 | 7,080,400 |
| Oct 12, 2017 | 61.75 | 62.75 | 61.66 | 62.55 | 62.55 | 6,179,700 |
| Oct 11, 2017 | 61.72 | 61.88 | 61.45 | 61.84 | 61.84 | 5,740,900 |
| Oct 10, 2017 | 61.00 | 61.93 | 61.00 | 61.78 | 61.78 | 4,099,700 |
| Oct 09, 2017 | 62.24 | 62.31 | 61.61 | 61.78 | 61.78 | 2,594,900 |
| Oct 06, 2017 | 62.26 | 62.43 | 62.00 | 62.26 | 62.26 | 3,647,100 |
| Oct 05, 2017 | 61.64 | 62.17 | 61.43 | 61.98 | 61.98 | 3,652,000 |
| Oct 04, 2017 | 61.60 | 61.70 | 61.42 | 61.58 | 61.58 | 2,404,300 |
| Oct 03, 2017 | 61.78 | 61.92 | 61.28 | 61.63 | 61.63 | 4,423,300 |
| Oct 02, 2017 | 61.72 | 61.94 | 61.38 | 61.86 | 61.86 | 3,864,100 |
| Sep 29, 2017 | 61.24 | 61.88 | 61.13 | 61.39 | 61.39 | 4,337,000 |
| Sep 28, 2017 | 61.23 | 61.32 | 60.71 | 60.97 | 60.97 | 4,896,300 |
| Sep 27, 2017 | 60.90 | 61.52 | 60.51 | 61.25 | 61.25 | 5,967,300 |
| Sep 26, 2017 | 60.80 | 60.85 | 60.01 | 60.47 | 60.47 | 7,686,500 |
| Sep 25, 2017 | 60.31 | 61.19 | 60.31 | 61.01 | 61.01 | 4,405,300 |
| Sep 22, 2017 | 60.37 | 61.01 | 60.21 | 60.71 | 60.71 | 4,407,200 |
| Sep 21, 2017 | 60.22 | 60.71 | 60.14 | 60.50 | 60.50 | 4,354,800 |
| Sep 20, 2017 | 59.44 | 60.33 | 59.44 | 60.12 | 60.12 | 6,049,700 |
| Sep 19, 2017 | 59.34 | 59.77 | 59.21 | 59.49 | 59.49 | 4,093,000 |
| Sep 18, 2017 | 59.66 | 59.80 | 59.23 | 59.39 | 59.39 | 7,293,400 |
| Sep 15, 2017 | 59.67 | 60.04 | 59.40 | 59.62 | 59.62 | 9,334,400 |
| Sep 14, 2017 | 60.50 | 60.56 | 59.60 | 59.81 | 59.81 | 5,383,300 |
| Sep 14, 2017 | 0.32 Dividend | |||||
| Sep 13, 2017 | 60.90 | 60.98 | 60.51 | 60.74 | 60.42 | 5,493,200 |
| Sep 12, 2017 | 60.84 | 61.23 | 60.71 | 61.20 | 60.88 | 4,310,400 |
| Sep 11, 2017 | 60.36 | 61.06 | 59.98 | 60.77 | 60.45 | 8,147,100 |
| Sep 08, 2017 | 58.03 | 60.23 | 57.90 | 59.78 | 59.47 | 10,069,200 |
| Sep 07, 2017 | 59.39 | 59.47 | 58.06 | 58.27 | 57.96 | 6,648,600 |
| Sep 06, 2017 | 59.72 | 59.96 | 59.42 | 59.47 | 59.16 | 5,938,100 |
| Sep 05, 2017 | 60.43 | 60.68 | 59.46 | 59.65 | 59.34 | 8,071,600 |
| Sep 01, 2017 | 60.58 | 61.03 | 60.44 | 60.70 | 60.38 | 3,747,100 |
| Aug 31, 2017 | 60.41 | 60.54 | 60.06 | 60.48 | 60.16 | 7,299,900 |
| Aug 30, 2017 | 60.17 | 60.34 | 60.10 | 60.20 | 59.88 | 4,420,100 |
| Aug 29, 2017 | 60.20 | 60.42 | 60.02 | 60.21 | 59.89 | 4,870,000 |
| Aug 28, 2017 | 60.66 | 60.71 | 60.27 | 60.66 | 60.34 | 6,586,400 |
| Aug 25, 2017 | 60.31 | 60.91 | 60.13 | 60.78 | 60.46 | 5,877,600 |
| Aug 24, 2017 | 60.79 | 60.94 | 60.17 | 60.23 | 59.91 | 5,389,700 |
| Aug 23, 2017 | 60.88 | 61.05 | 60.66 | 60.77 | 60.45 | 5,306,000 |
| Aug 22, 2017 | 61.35 | 61.51 | 60.94 | 61.22 | 60.90 | 4,843,600 |
| Aug 21, 2017 | 61.30 | 61.35 | 60.92 | 61.29 | 60.97 | 3,000,300 |
| Aug 18, 2017 | 61.46 | 61.83 | 61.16 | 61.34 | 61.02 | 4,494,700 |
| Aug 17, 2017 | 62.76 | 62.76 | 61.64 | 61.67 | 61.35 | 5,174,900 |
| Aug 16, 2017 | 63.20 | 63.30 | 62.81 | 62.97 | 62.64 | 2,656,900 |
| Aug 15, 2017 | 63.16 | 63.44 | 63.00 | 63.03 | 62.70 | 3,065,400 |
| Aug 14, 2017 | 63.17 | 63.41 | 62.84 | 62.88 | 62.55 | 3,240,600 |
| Aug 11, 2017 | 63.14 | 63.21 | 62.51 | 62.65 | 62.32 | 3,676,300 |
| Aug 10, 2017 | 63.73 | 63.85 | 62.92 | 63.00 | 62.67 | 4,375,100 |
| Aug 09, 2017 | 64.01 | 64.44 | 63.64 | 64.01 | 63.67 | 5,601,400 |
| Aug 08, 2017 | 64.94 | 65.08 | 64.39 | 64.57 | 64.23 | 3,143,600 |
| Aug 07, 2017 | 64.76 | 65.08 | 64.50 | 64.98 | 64.64 | 5,301,200 |
| Aug 04, 2017 | 66.17 | 66.23 | 64.79 | 65.08 | 64.74 | 5,074,100 |
| Aug 03, 2017 | 66.08 | 67.30 | 65.10 | 66.06 | 65.71 | 8,492,600 |
| Aug 02, 2017 | 65.29 | 65.94 | 65.10 | 65.90 | 65.55 | 3,848,500 |
| Aug 01, 2017 | 65.73 | 65.74 | 65.28 | 65.48 | 65.14 | 3,261,700 |
| Jul 31, 2017 | 65.41 | 65.65 | 65.14 | 65.45 | 65.11 | 3,144,500 |
| Jul 28, 2017 | 65.25 | 65.52 | 65.06 | 65.27 | 64.93 | 2,838,500 |
| Jul 27, 2017 | 65.17 | 66.03 | 65.09 | 65.17 | 64.83 | 4,289,300 |
| Jul 26, 2017 | 65.31 | 65.47 | 65.01 | 65.19 | 64.85 | 4,458,900 |
| Jul 25, 2017 | 64.94 | 65.42 | 64.91 | 65.29 | 64.95 | 4,960,000 |
| Jul 24, 2017 | 64.20 | 64.62 | 64.05 | 64.53 | 64.19 | 2,928,000 |
| Jul 21, 2017 | 64.16 | 64.28 | 63.86 | 64.20 | 63.86 | 3,542,700 |
| Jul 20, 2017 | 64.22 | 64.35 | 63.81 | 64.23 | 63.89 | 3,488,500 |
| Jul 19, 2017 | 63.92 | 64.19 | 63.73 | 64.19 | 63.85 | 2,871,700 |
| Jul 18, 2017 | 63.83 | 64.08 | 63.52 | 63.87 | 63.53 | 3,980,900 |
| Jul 17, 2017 | 64.00 | 64.22 | 63.53 | 64.05 | 63.71 | 3,466,300 |
| Jul 14, 2017 | 63.80 | 64.24 | 63.49 | 64.11 | 63.77 | 2,767,900 |
| Jul 13, 2017 | 63.36 | 64.29 | 63.18 | 64.13 | 63.79 | 5,507,900 |
| Jul 12, 2017 | 62.91 | 63.59 | 62.79 | 63.19 | 62.86 | 2,686,600 |
| Jul 11, 2017 | 63.14 | 63.27 | 62.73 | 62.91 | 62.58 | 2,883,400 |
| Jul 10, 2017 | 63.08 | 63.30 | 62.98 | 63.07 | 62.74 | 3,140,600 |
| Jul 07, 2017 | 63.23 | 63.44 | 62.98 | 63.35 | 63.02 | 3,360,700 |
| Jul 06, 2017 | 62.78 | 63.79 | 62.77 | 63.08 | 62.75 | 6,088,000 |
| Jul 05, 2017 | 63.40 | 63.55 | 62.46 | 62.78 | 62.45 | 7,149,000 |
| Jul 03, 2017 | 62.82 | 63.91 | 62.82 | 63.29 | 62.96 | 3,229,100 |
| Jun 30, 2017 | 63.67 | 63.69 | 62.28 | 62.52 | 62.19 | 7,731,600 |
| Jun 29, 2017 | 64.31 | 64.53 | 63.25 | 63.50 | 63.17 | 4,376,300 |
| Jun 28, 2017 | 63.67 | 64.15 | 63.67 | 63.84 | 63.50 | 3,792,400 |
| Jun 27, 2017 | 63.26 | 64.00 | 63.21 | 63.41 | 63.08 | 4,986,700 |
| Jun 26, 2017 | 63.22 | 63.65 | 63.09 | 63.18 | 62.85 | 3,839,800 |
| Jun 23, 2017 | 63.18 | 63.36 | 62.81 | 63.02 | 62.69 | 8,461,800 |
| Jun 22, 2017 | 63.00 | 63.28 | 62.83 | 63.05 | 62.72 | 2,749,400 |
| Jun 21, 2017 | 63.89 | 63.94 | 63.16 | 63.22 | 62.89 | 4,468,200 |
| Jun 20, 2017 | 63.80 | 63.92 | 63.33 | 63.39 | 63.06 | 3,907,500 |
| Jun 19, 2017 | 64.13 | 64.18 | 63.72 | 63.95 | 63.61 | 3,090,800 |
| Jun 16, 2017 | 63.97 | 64.00 | 63.57 | 63.79 | 63.45 | 7,611,900 |
| Jun 15, 2017 | 63.81 | 64.13 | 63.36 | 63.81 | 63.47 | 4,895,700 |
| Jun 14, 2017 | 64.04 | 64.35 | 63.63 | 64.25 | 63.91 | 3,026,200 |
| Jun 13, 2017 | 63.88 | 64.33 | 63.64 | 64.23 | 63.89 | 4,715,000 |
| Jun 12, 2017 | 64.00 | 64.40 | 63.82 | 63.82 | 63.48 | 5,646,900 |
| Jun 12, 2017 | 0.32 Dividend | |||||
| Jun 09, 2017 | 63.83 | 64.21 | 63.32 | 64.18 | 63.52 | 7,128,900 |
| Jun 08, 2017 | 63.16 | 64.21 | 63.06 | 63.66 | 63.01 | 4,808,600 |
| Jun 07, 2017 | 63.40 | 63.42 | 63.08 | 63.16 | 62.51 | 4,203,700 |
| Jun 06, 2017 | 63.57 | 63.65 | 63.05 | 63.31 | 62.66 | 4,157,900 |
| Jun 05, 2017 | 64.00 | 64.15 | 63.78 | 63.83 | 63.18 | 3,251,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
