Advertisement
Advertisement
American International Group, Inc. (AIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 03:55PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 58.46 | 59.99 | 58.30 | 59.94 | 59.94 | 2,649,948 |
| Feb 03, 2023 | 58.99 | 59.28 | 58.17 | 58.75 | 58.75 | 6,736,100 |
| Feb 02, 2023 | 61.01 | 61.10 | 58.45 | 59.03 | 59.03 | 10,982,200 |
| Feb 01, 2023 | 62.55 | 62.76 | 60.83 | 61.23 | 61.23 | 6,371,800 |
| Jan 31, 2023 | 62.48 | 63.27 | 61.76 | 63.22 | 63.22 | 4,342,000 |
| Jan 30, 2023 | 63.07 | 63.48 | 63.00 | 63.17 | 63.17 | 2,080,700 |
| Jan 27, 2023 | 63.48 | 63.90 | 63.19 | 63.33 | 63.33 | 2,294,200 |
| Jan 26, 2023 | 63.90 | 64.05 | 63.36 | 63.98 | 63.98 | 3,335,200 |
| Jan 25, 2023 | 62.60 | 63.68 | 62.44 | 63.50 | 63.50 | 5,565,000 |
| Jan 24, 2023 | 63.40 | 63.41 | 62.05 | 63.16 | 63.16 | 4,874,800 |
| Jan 23, 2023 | 62.43 | 63.14 | 62.28 | 63.10 | 63.10 | 2,354,500 |
| Jan 20, 2023 | 61.75 | 62.48 | 60.76 | 62.47 | 62.47 | 3,343,100 |
| Jan 19, 2023 | 61.90 | 62.24 | 61.40 | 61.72 | 61.72 | 4,435,300 |
| Jan 18, 2023 | 63.70 | 64.03 | 62.13 | 62.21 | 62.21 | 3,565,300 |
| Jan 17, 2023 | 64.06 | 64.38 | 63.61 | 63.78 | 63.78 | 3,765,300 |
| Jan 13, 2023 | 63.16 | 64.48 | 62.92 | 64.41 | 64.41 | 2,369,500 |
| Jan 12, 2023 | 63.80 | 64.22 | 63.50 | 63.68 | 63.68 | 5,012,000 |
| Jan 11, 2023 | 63.42 | 63.79 | 63.25 | 63.46 | 63.46 | 5,409,500 |
| Jan 10, 2023 | 63.77 | 63.97 | 63.20 | 63.45 | 63.45 | 6,056,000 |
| Jan 09, 2023 | 64.76 | 64.88 | 63.77 | 63.87 | 63.87 | 3,014,000 |
| Jan 06, 2023 | 64.09 | 64.60 | 63.76 | 64.55 | 64.55 | 2,893,400 |
| Jan 05, 2023 | 63.92 | 64.08 | 63.00 | 63.51 | 63.51 | 3,902,300 |
| Jan 04, 2023 | 63.50 | 64.56 | 63.18 | 63.86 | 63.86 | 3,763,600 |
| Jan 03, 2023 | 63.45 | 63.87 | 62.62 | 62.93 | 62.93 | 3,363,500 |
| Dec 30, 2022 | 63.26 | 63.46 | 62.94 | 63.24 | 63.24 | 2,351,600 |
| Dec 29, 2022 | 63.20 | 63.76 | 62.91 | 63.63 | 63.63 | 1,793,400 |
| Dec 28, 2022 | 63.48 | 63.64 | 62.86 | 62.89 | 62.89 | 2,763,800 |
| Dec 27, 2022 | 63.39 | 63.45 | 62.98 | 63.33 | 63.33 | 2,329,800 |
| Dec 23, 2022 | 62.38 | 63.20 | 62.11 | 63.16 | 63.16 | 2,344,200 |
| Dec 22, 2022 | 63.15 | 63.27 | 61.53 | 62.40 | 62.40 | 3,715,800 |
| Dec 21, 2022 | 63.48 | 63.89 | 63.24 | 63.33 | 63.33 | 3,367,500 |
| Dec 20, 2022 | 61.86 | 63.24 | 61.29 | 62.80 | 62.80 | 4,214,000 |
| Dec 19, 2022 | 62.58 | 63.10 | 61.29 | 61.47 | 61.47 | 6,757,300 |
| Dec 16, 2022 | 61.69 | 62.76 | 61.39 | 62.57 | 62.57 | 13,078,300 |
| Dec 15, 2022 | 61.78 | 62.39 | 61.46 | 62.21 | 62.21 | 8,012,000 |
| Dec 14, 2022 | 63.42 | 64.09 | 62.36 | 62.66 | 62.66 | 6,048,200 |
| Dec 13, 2022 | 64.62 | 64.80 | 63.28 | 63.56 | 63.56 | 5,533,900 |
| Dec 12, 2022 | 62.66 | 63.60 | 62.30 | 63.51 | 63.51 | 4,785,900 |
| Dec 09, 2022 | 62.04 | 62.94 | 61.57 | 62.51 | 62.51 | 5,261,200 |
| Dec 08, 2022 | 62.45 | 62.50 | 61.75 | 62.26 | 62.26 | 5,963,800 |
| Dec 07, 2022 | 61.49 | 62.74 | 61.14 | 62.03 | 62.03 | 5,662,900 |
| Dec 06, 2022 | 61.61 | 61.75 | 61.05 | 61.69 | 61.69 | 3,616,100 |
| Dec 05, 2022 | 62.33 | 62.64 | 61.12 | 61.53 | 61.53 | 5,058,400 |
| Dec 02, 2022 | 62.55 | 63.06 | 62.37 | 62.75 | 62.75 | 4,422,000 |
| Dec 01, 2022 | 63.39 | 63.43 | 62.55 | 63.10 | 63.10 | 6,331,900 |
| Nov 30, 2022 | 61.02 | 63.22 | 60.71 | 63.11 | 63.11 | 10,713,100 |
| Nov 29, 2022 | 60.94 | 61.74 | 60.64 | 61.44 | 61.44 | 3,526,800 |
| Nov 28, 2022 | 60.54 | 61.25 | 60.54 | 60.74 | 60.74 | 3,787,500 |
| Nov 25, 2022 | 61.36 | 61.43 | 60.97 | 61.08 | 61.08 | 2,160,500 |
| Nov 23, 2022 | 60.59 | 61.34 | 60.59 | 60.96 | 60.96 | 2,362,400 |
| Nov 22, 2022 | 60.44 | 60.94 | 60.37 | 60.88 | 60.88 | 3,149,200 |
| Nov 21, 2022 | 59.74 | 60.36 | 59.26 | 60.11 | 60.11 | 3,351,800 |
| Nov 18, 2022 | 60.29 | 60.62 | 59.49 | 59.82 | 59.82 | 3,381,600 |
| Nov 17, 2022 | 58.99 | 59.66 | 58.77 | 59.44 | 59.44 | 5,903,100 |
| Nov 16, 2022 | 60.45 | 60.84 | 59.83 | 59.87 | 59.87 | 4,581,200 |
| Nov 15, 2022 | 61.10 | 61.83 | 60.25 | 60.54 | 60.54 | 6,113,300 |
| Nov 14, 2022 | 60.36 | 61.11 | 60.17 | 60.24 | 60.24 | 4,687,800 |
| Nov 11, 2022 | 60.91 | 61.16 | 60.03 | 60.39 | 60.39 | 6,332,200 |
| Nov 10, 2022 | 60.15 | 60.92 | 59.61 | 60.59 | 60.59 | 4,974,300 |
| Nov 09, 2022 | 58.74 | 59.42 | 58.39 | 58.46 | 58.46 | 3,849,400 |
| Nov 08, 2022 | 59.00 | 59.86 | 58.38 | 59.13 | 59.13 | 4,511,100 |
| Nov 07, 2022 | 58.44 | 59.31 | 58.01 | 59.17 | 59.17 | 3,640,800 |
| Nov 04, 2022 | 58.39 | 58.58 | 57.05 | 57.92 | 57.92 | 3,443,500 |
| Nov 03, 2022 | 56.27 | 58.15 | 56.11 | 57.61 | 57.61 | 5,603,300 |
| Nov 02, 2022 | 57.28 | 58.65 | 56.82 | 57.28 | 57.28 | 6,611,300 |
| Nov 01, 2022 | 57.40 | 58.14 | 57.03 | 57.07 | 57.07 | 6,844,400 |
| Oct 31, 2022 | 56.66 | 57.35 | 56.48 | 57.00 | 57.00 | 5,647,900 |
| Oct 28, 2022 | 54.92 | 56.90 | 54.69 | 56.80 | 56.80 | 4,758,700 |
| Oct 27, 2022 | 54.76 | 55.78 | 54.55 | 54.62 | 54.62 | 3,573,300 |
| Oct 26, 2022 | 54.69 | 54.98 | 54.08 | 54.22 | 54.22 | 3,377,000 |
| Oct 25, 2022 | 53.72 | 54.62 | 53.47 | 54.29 | 54.29 | 3,899,000 |
| Oct 24, 2022 | 53.56 | 54.56 | 53.51 | 54.35 | 54.35 | 3,322,800 |
| Oct 21, 2022 | 51.77 | 53.30 | 51.66 | 53.25 | 53.25 | 4,078,600 |
| Oct 20, 2022 | 52.15 | 52.97 | 51.55 | 51.85 | 51.85 | 4,473,700 |
| Oct 19, 2022 | 52.34 | 53.43 | 52.32 | 52.75 | 52.75 | 3,600,700 |
| Oct 18, 2022 | 52.99 | 53.32 | 52.01 | 52.60 | 52.60 | 5,350,800 |
| Oct 17, 2022 | 51.93 | 52.47 | 51.60 | 51.73 | 51.73 | 4,148,100 |
| Oct 14, 2022 | 51.16 | 52.07 | 50.43 | 50.71 | 50.71 | 5,963,500 |
| Oct 13, 2022 | 48.30 | 51.51 | 48.03 | 50.94 | 50.94 | 5,168,600 |
| Oct 12, 2022 | 49.00 | 49.76 | 48.55 | 48.96 | 48.96 | 3,866,100 |
| Oct 11, 2022 | 48.24 | 49.21 | 47.88 | 48.05 | 48.05 | 4,796,900 |
| Oct 10, 2022 | 49.81 | 50.07 | 48.22 | 48.44 | 48.44 | 7,099,000 |
| Oct 07, 2022 | 50.24 | 50.58 | 49.42 | 49.71 | 49.71 | 4,097,100 |
| Oct 06, 2022 | 50.86 | 51.30 | 50.59 | 50.76 | 50.76 | 3,121,600 |
| Oct 05, 2022 | 50.80 | 51.65 | 50.75 | 51.30 | 51.30 | 4,040,800 |
| Oct 04, 2022 | 50.01 | 51.74 | 49.99 | 51.71 | 51.71 | 4,124,500 |
| Oct 03, 2022 | 48.21 | 49.39 | 47.30 | 49.18 | 49.18 | 4,998,000 |
| Sep 30, 2022 | 47.57 | 48.65 | 47.31 | 47.48 | 47.48 | 5,209,200 |
| Sep 29, 2022 | 48.12 | 48.43 | 47.05 | 47.66 | 47.66 | 7,362,200 |
| Sep 28, 2022 | 48.41 | 49.25 | 48.30 | 48.77 | 48.77 | 9,837,700 |
| Sep 27, 2022 | 48.84 | 49.09 | 48.10 | 48.56 | 48.56 | 5,674,000 |
| Sep 26, 2022 | 49.24 | 50.02 | 48.09 | 48.41 | 48.41 | 5,906,300 |
| Sep 23, 2022 | 50.58 | 50.96 | 49.10 | 49.77 | 49.77 | 5,500,600 |
| Sep 22, 2022 | 52.59 | 52.65 | 51.10 | 51.21 | 51.21 | 4,988,700 |
| Sep 21, 2022 | 53.78 | 54.25 | 52.28 | 52.29 | 52.29 | 4,928,100 |
| Sep 20, 2022 | 54.00 | 54.34 | 52.46 | 53.41 | 53.41 | 6,373,400 |
| Sep 19, 2022 | 52.90 | 54.69 | 52.78 | 54.59 | 54.59 | 3,212,800 |
| Sep 16, 2022 | 53.99 | 53.99 | 52.72 | 53.65 | 53.65 | 11,543,400 |
| Sep 15, 2022 | 53.95 | 54.92 | 53.45 | 54.18 | 54.18 | 5,775,000 |
| Sep 14, 2022 | 54.44 | 55.04 | 53.56 | 54.20 | 54.20 | 4,425,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
