Mail

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
Dec 05, 2019	51.19	51.52	50.95	51.14	51.14	2,509,963
Dec 04, 2019	51.47	51.83	51.10	51.11	51.11	4,212,900
Dec 03, 2019	51.20	51.38	50.34	51.17	51.17	5,785,600
Dec 02, 2019	52.74	52.77	51.66	51.66	51.66	4,180,800
Nov 29, 2019	52.84	53.17	52.59	52.66	52.66	2,865,500
Nov 27, 2019	53.19	53.39	52.76	52.89	52.89	3,770,800
Nov 26, 2019	53.31	53.73	52.93	53.17	53.17	7,197,500
Nov 25, 2019	53.35	53.73	53.20	53.31	53.31	3,072,800
Nov 22, 2019	52.34	53.33	52.23	53.30	53.30	4,522,500
Nov 21, 2019	52.96	53.00	52.20	52.21	52.21	4,337,600
Nov 20, 2019	53.36	53.42	52.64	52.93	52.93	5,093,400
Nov 19, 2019	54.24	54.32	53.41	53.41	53.41	3,394,500
Nov 18, 2019	53.65	54.16	53.50	54.15	54.15	2,398,600
Nov 15, 2019	54.47	54.92	53.67	53.93	53.93	3,404,100
Nov 14, 2019	54.72	54.97	53.88	54.19	54.19	3,468,900
Nov 13, 2019	55.12	55.22	54.68	54.72	54.72	2,673,600
Nov 12, 2019	55.33	55.77	55.05	55.41	55.41	3,162,700
Nov 11, 2019	55.43	56.04	55.29	55.40	55.40	2,568,800
Nov 08, 2019	55.64	55.94	55.04	55.91	55.91	2,750,600
Nov 07, 2019	55.71	56.33	55.55	55.59	55.59	3,280,800
Nov 06, 2019	54.90	55.57	54.61	55.52	55.52	3,733,100
Nov 05, 2019	55.22	55.22	54.26	54.81	54.81	4,342,400
Nov 04, 2019	54.08	55.39	53.93	54.93	54.93	4,657,800
Nov 01, 2019	51.99	53.89	51.60	53.76	53.76	5,378,700
Oct 31, 2019	52.36	53.02	51.90	52.96	52.96	5,172,100
Oct 30, 2019	52.19	52.90	51.70	52.61	52.61	3,961,400
Oct 29, 2019	52.35	52.68	51.21	52.10	52.10	7,845,800
Oct 28, 2019	53.03	53.31	52.53	52.55	52.55	3,817,200
Oct 25, 2019	52.72	52.91	52.34	52.80	52.80	2,084,400
Oct 24, 2019	53.37	53.58	52.72	52.90	52.90	1,665,700
Oct 23, 2019	53.06	53.30	52.68	53.15	53.15	2,669,900
Oct 22, 2019	54.29	54.29	53.16	53.24	53.24	3,381,800
Oct 21, 2019	54.51	54.88	54.44	54.55	54.55	2,069,600
Oct 18, 2019	53.90	54.28	53.86	53.97	53.97	2,344,000
Oct 17, 2019	54.71	54.82	53.92	54.06	54.06	2,494,600
Oct 16, 2019	54.37	54.56	53.70	54.34	54.34	3,429,200
Oct 15, 2019	54.35	54.98	54.29	54.68	54.68	2,215,500
Oct 14, 2019	53.91	54.35	53.63	54.21	54.21	1,980,600
Oct 11, 2019	54.89	55.64	54.33	54.42	54.42	4,531,400
Oct 10, 2019	53.14	54.45	52.99	54.06	54.06	3,962,000
Oct 09, 2019	52.77	53.36	52.64	53.04	53.04	2,943,600
Oct 08, 2019	52.92	53.08	52.39	52.42	52.42	3,763,600
Oct 07, 2019	54.22	54.29	53.61	53.63	53.63	2,592,200
Oct 04, 2019	53.19	54.53	53.19	54.43	54.43	3,298,100
Oct 03, 2019	53.19	53.74	52.71	53.21	53.21	3,702,700
Oct 02, 2019	54.09	54.25	53.30	53.47	53.47	3,492,000
Oct 01, 2019	55.93	55.99	54.24	54.37	54.37	3,643,000
Sep 30, 2019	56.30	56.36	55.55	55.70	55.70	3,424,500
Sep 27, 2019	56.22	56.53	55.85	56.16	56.16	3,496,300
Sep 26, 2019	56.60	56.60	55.54	55.88	55.88	3,206,200
Sep 25, 2019	56.88	57.23	56.43	56.53	56.53	3,355,300
Sep 24, 2019	57.53	57.70	56.82	57.00	57.00	3,592,400
Sep 23, 2019	57.10	57.73	56.96	57.30	57.30	2,752,500
Sep 20, 2019	58.22	58.35	57.29	57.45	57.45	6,534,700
Sep 19, 2019	57.80	58.66	57.57	57.89	57.89	4,671,800
Sep 18, 2019	56.67	57.67	56.44	57.65	57.65	4,292,100
Sep 17, 2019	56.18	57.15	56.10	57.08	57.08	4,317,400
Sep 16, 2019	56.22	56.68	55.93	56.32	56.32	2,793,600
Sep 16, 2019	0.32 Dividend
Sep 13, 2019	57.08	57.46	56.79	57.29	56.97	3,324,700
Sep 12, 2019	56.14	57.11	56.03	56.76	56.44	3,263,600
Sep 11, 2019	55.48	56.63	54.77	56.60	56.28	3,093,900
Sep 10, 2019	55.44	55.98	55.24	55.50	55.19	3,170,500
Sep 09, 2019	55.08	55.47	54.70	55.41	55.10	2,898,500
Sep 06, 2019	54.61	55.38	54.53	54.85	54.54	1,901,200
Sep 05, 2019	55.15	55.86	54.62	54.68	54.37	3,124,000
Sep 04, 2019	52.96	54.42	52.71	54.40	54.10	3,846,900
Sep 03, 2019	51.75	52.49	51.65	52.40	52.11	2,897,700
Aug 30, 2019	52.88	52.88	51.80	52.04	51.75	4,565,000
Aug 29, 2019	52.98	53.18	52.40	52.46	52.17	2,921,100
Aug 28, 2019	52.53	52.96	52.30	52.45	52.16	2,481,500
Aug 27, 2019	53.27	53.47	52.20	52.74	52.45	2,747,800
Aug 26, 2019	52.71	53.11	52.42	53.08	52.78	2,212,600
Aug 23, 2019	53.51	54.33	52.15	52.49	52.20	3,712,200
Aug 22, 2019	53.98	54.32	53.59	53.75	53.45	2,326,600
Aug 21, 2019	53.95	53.95	53.31	53.69	53.39	2,464,800
Aug 20, 2019	54.67	54.67	53.37	53.43	53.13	3,551,200
Aug 19, 2019	55.03	55.20	54.53	54.81	54.50	3,319,400
Aug 16, 2019	54.27	54.73	53.87	54.31	54.01	4,042,200
Aug 15, 2019	53.52	53.99	53.27	53.74	53.44	4,125,000
Aug 14, 2019	55.09	55.40	52.94	53.39	53.09	8,548,900
Aug 13, 2019	54.83	56.50	54.66	56.12	55.81	4,522,200
Aug 12, 2019	55.84	55.90	54.60	55.08	54.77	3,576,200
Aug 09, 2019	56.50	56.75	55.85	56.26	55.95	3,987,100
Aug 08, 2019	56.92	57.48	55.68	56.82	56.50	8,893,700
Aug 07, 2019	53.31	54.63	52.89	54.41	54.11	4,302,000
Aug 06, 2019	52.84	54.41	52.70	54.38	54.08	4,247,700
Aug 05, 2019	53.46	53.74	52.29	52.81	52.52	4,323,200
Aug 02, 2019	54.55	54.86	54.00	54.33	54.03	2,683,600
Aug 01, 2019	55.73	56.40	54.23	54.71	54.40	4,706,600
Jul 31, 2019	56.42	56.94	55.53	55.99	55.68	3,179,200
Jul 30, 2019	56.10	56.46	55.70	56.32	56.01	1,828,900
Jul 29, 2019	57.08	57.22	56.35	56.48	56.16	2,565,100
Jul 26, 2019	56.99	57.33	56.80	57.27	56.95	2,899,300
Jul 25, 2019	57.58	57.59	56.94	57.08	56.76	2,459,300
Jul 24, 2019	56.01	57.49	56.00	57.39	57.07	3,909,800
Jul 23, 2019	55.87	56.29	55.51	56.29	55.98	2,160,300
Jul 22, 2019	55.77	56.13	55.64	55.88	55.57	2,069,600
Jul 19, 2019	56.07	56.68	55.81	55.94	55.63	4,852,800
Jul 18, 2019	55.45	55.78	55.34	55.60	55.29	4,175,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...