American International Group, Inc. (AIG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

56.12-0.83 (-1.46%)

As of 4:00PM EST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2021	55.31	56.53	53.85	56.05	56.05	4,009,600
Nov 24, 2021	58.66	59.14	57.72	57.89	57.89	5,072,800
Nov 23, 2021	57.55	59.34	57.53	58.90	58.90	7,055,100
Nov 22, 2021	55.50	57.78	55.30	56.94	56.94	6,027,000
Nov 19, 2021	55.20	55.71	54.71	54.95	54.95	4,864,300
Nov 18, 2021	56.98	57.25	55.80	56.12	56.12	4,568,000
Nov 17, 2021	56.98	57.32	56.59	56.95	56.95	4,567,200
Nov 16, 2021	58.45	58.68	57.16	57.19	57.19	3,772,300
Nov 15, 2021	58.39	58.59	57.87	58.09	58.09	3,819,900
Nov 12, 2021	58.75	59.06	58.10	58.21	58.21	3,538,100
Nov 11, 2021	58.81	59.29	58.77	58.86	58.86	3,113,300
Nov 10, 2021	58.64	59.39	58.29	58.86	58.86	3,645,500
Nov 09, 2021	58.80	59.53	58.27	58.76	58.76	3,097,700
Nov 08, 2021	59.06	59.87	58.60	59.16	59.16	5,118,300
Nov 05, 2021	62.00	62.54	58.71	58.96	58.96	6,787,500
Nov 04, 2021	60.70	60.83	59.65	60.39	60.39	4,685,900
Nov 03, 2021	59.70	61.80	59.67	61.08	61.08	4,537,700
Nov 02, 2021	60.00	60.37	59.80	59.98	59.98	3,318,100
Nov 01, 2021	59.71	60.37	59.62	60.19	60.19	2,732,100
Oct 29, 2021	60.00	60.92	59.06	59.09	59.09	4,668,700
Oct 28, 2021	58.82	59.95	58.82	59.90	59.90	2,668,200
Oct 27, 2021	59.03	60.02	58.43	58.55	58.55	3,984,800
Oct 26, 2021	59.72	60.00	59.17	59.23	59.23	2,497,400
Oct 25, 2021	60.00	60.35	59.20	59.64	59.64	3,157,100
Oct 22, 2021	59.64	60.16	59.32	60.01	60.01	3,734,100
Oct 21, 2021	59.36	59.95	58.91	59.26	59.26	2,794,600
Oct 20, 2021	58.36	59.76	58.13	59.61	59.61	3,205,000
Oct 19, 2021	58.54	59.18	58.33	58.64	58.64	3,217,200
Oct 18, 2021	58.23	58.50	57.61	57.89	57.89	3,299,000
Oct 15, 2021	58.31	58.82	58.08	58.28	58.28	3,931,900
Oct 14, 2021	57.04	57.78	56.47	57.77	57.77	4,857,000
Oct 13, 2021	57.22	57.28	55.48	56.21	56.21	4,125,000
Oct 12, 2021	57.80	58.43	57.27	57.40	57.40	2,678,600
Oct 11, 2021	57.75	58.86	57.58	57.89	57.89	3,104,700
Oct 08, 2021	57.11	57.99	57.11	57.61	57.61	2,217,200
Oct 07, 2021	57.63	58.11	57.16	57.20	57.20	3,749,900
Oct 06, 2021	56.93	57.45	56.07	57.32	57.32	3,484,300
Oct 05, 2021	56.28	57.74	55.64	57.45	57.45	4,845,500
Oct 04, 2021	55.38	56.70	55.33	55.82	55.82	5,557,000
Oct 01, 2021	55.15	55.89	54.81	55.48	55.48	5,871,800
Sep 30, 2021	55.98	56.12	54.88	54.89	54.89	4,202,000
Sep 29, 2021	56.22	56.46	55.78	55.84	55.84	3,289,600
Sep 28, 2021	57.08	57.54	55.87	55.99	55.99	5,511,600
Sep 27, 2021	55.37	57.21	55.37	57.03	57.03	5,232,800
Sep 24, 2021	54.62	55.21	54.32	54.81	54.81	5,669,300
Sep 23, 2021	53.97	55.03	53.97	54.52	54.52	4,444,700
Sep 22, 2021	53.83	54.14	53.46	53.71	53.71	4,876,600
Sep 21, 2021	53.71	53.83	52.90	52.96	52.96	5,580,500
Sep 20, 2021	52.23	53.31	52.00	53.23	53.23	7,959,300
Sep 17, 2021	54.09	55.04	53.59	53.81	53.81	7,278,400
Sep 16, 2021	54.47	55.06	54.05	54.35	54.35	3,423,200
Sep 15, 2021	54.20	54.76	53.87	54.45	54.45	4,194,300
Sep 15, 2021	0.32 Dividend
Sep 14, 2021	55.34	55.39	54.27	54.43	54.11	5,109,600
Sep 13, 2021	55.11	55.33	54.61	55.12	54.80	4,962,000
Sep 10, 2021	55.17	55.38	54.40	54.44	54.12	3,220,800
Sep 09, 2021	54.80	55.79	54.60	54.69	54.37	4,669,900
Sep 08, 2021	54.50	55.01	54.30	54.81	54.49	3,349,300
Sep 07, 2021	55.21	55.78	54.65	54.67	54.35	4,783,000
Sep 03, 2021	55.15	55.42	54.59	55.10	54.78	4,556,800
Sep 02, 2021	54.77	55.39	54.65	55.23	54.91	5,228,000
Sep 01, 2021	54.69	54.82	54.21	54.58	54.26	4,014,300
Aug 31, 2021	53.85	54.82	53.85	54.56	54.24	5,703,900
Aug 30, 2021	55.05	55.05	54.00	54.02	53.70	3,711,400
Aug 27, 2021	54.34	55.11	54.15	55.01	54.69	3,485,500
Aug 26, 2021	55.08	55.13	53.99	54.02	53.70	3,308,100
Aug 25, 2021	54.54	55.50	54.22	54.93	54.61	4,019,300
Aug 24, 2021	54.16	54.69	53.89	54.36	54.04	3,797,600
Aug 23, 2021	54.07	54.76	54.00	54.16	53.84	3,738,400
Aug 20, 2021	53.04	53.83	52.72	53.57	53.26	4,040,800
Aug 19, 2021	52.94	53.90	52.54	52.96	52.65	7,291,400
Aug 18, 2021	53.75	54.90	53.53	53.76	53.44	5,002,900
Aug 17, 2021	54.25	54.96	53.81	54.01	53.69	4,490,900
Aug 16, 2021	54.24	54.83	53.73	54.61	54.29	4,648,600
Aug 13, 2021	54.18	54.93	53.89	54.61	54.29	4,674,900
Aug 12, 2021	54.25	54.58	53.63	53.88	53.56	3,647,700
Aug 11, 2021	53.43	54.12	52.78	54.08	53.76	5,623,200
Aug 10, 2021	51.86	53.41	51.86	53.14	52.83	7,491,300
Aug 09, 2021	50.67	52.15	50.39	51.85	51.55	4,388,700
Aug 06, 2021	50.25	51.38	50.00	50.95	50.65	4,807,600
Aug 05, 2021	47.60	48.75	47.60	48.66	48.37	4,686,400
Aug 04, 2021	47.04	47.64	46.77	47.09	46.81	3,592,100
Aug 03, 2021	47.71	47.80	46.44	47.74	47.46	2,346,500
Aug 02, 2021	47.87	48.84	47.28	47.37	47.09	2,779,100
Jul 30, 2021	47.50	48.28	47.14	47.35	47.07	4,695,600
Jul 29, 2021	47.57	47.99	47.01	47.87	47.59	3,492,500
Jul 28, 2021	47.57	47.75	46.18	46.95	46.67	2,956,000
Jul 27, 2021	47.08	47.81	46.78	47.42	47.14	2,347,700
Jul 26, 2021	47.28	48.01	47.18	47.71	47.43	3,026,800
Jul 23, 2021	47.97	48.35	47.13	47.31	47.03	3,029,600
Jul 22, 2021	48.10	48.10	47.24	47.56	47.28	2,815,300
Jul 21, 2021	47.65	48.97	47.65	48.29	48.01	3,970,900
Jul 20, 2021	44.97	47.53	44.87	47.23	46.95	5,131,200
Jul 19, 2021	45.50	45.78	44.54	44.93	44.67	5,465,300
Jul 16, 2021	48.20	48.25	46.64	46.90	46.62	4,384,800
Jul 15, 2021	47.50	48.20	47.02	48.07	47.79	7,698,900
Jul 14, 2021	46.89	47.35	46.02	46.41	46.14	2,792,200
Jul 13, 2021	47.40	47.55	46.68	46.73	46.46	2,983,400
Jul 12, 2021	46.35	47.73	45.97	47.44	47.16	3,450,700
Jul 09, 2021	45.87	47.08	45.53	46.87	46.59	5,044,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,704.54+15.87(+0.34%)

Dow 3035,870.95-60.10(-0.17%)

Nasdaq15,993.71+72.14(+0.45%)

Russell 20002,363.59-13.42(-0.56%)

Gold1,861.20-0.20(-0.01%)

Silver24.88-0.02(-0.08%)

American International Group, Inc. (AIG)

S&P 500
4,704.54
+15.87(+0.34%)

Dow 30
35,870.95
-60.10(-0.17%)

Nasdaq
15,993.71
+72.14(+0.45%)

Russell 2000
2,363.59
-13.42(-0.56%)

Gold
1,861.20
-0.20(-0.01%)

Silver
24.88
-0.02(-0.08%)