AIG - American International Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201956.4156.4856.0256.0356.032,250,600
Jul 15, 201956.3556.4956.1156.2456.242,900,700
Jul 12, 201955.8556.3555.5156.2756.272,957,700
Jul 11, 201955.8356.1555.2755.4855.483,389,300
Jul 10, 201955.5456.0055.5055.7355.733,898,300
Jul 09, 201954.6855.5354.5655.5255.523,617,100
Jul 08, 201954.6055.1654.3954.9654.964,378,600
Jul 05, 201954.8554.9954.2354.6154.612,514,000
Jul 03, 201954.0055.0653.8454.8354.832,948,700
Jul 02, 201953.8853.8953.1453.7953.793,374,800
Jul 01, 201953.5353.9753.1753.8453.843,214,900
Jun 28, 201953.2253.4252.9153.2853.285,214,800
Jun 27, 201952.3753.0952.2353.0553.053,878,300
Jun 26, 201952.9452.9652.1052.2652.263,883,400
Jun 25, 201953.2353.5352.5152.7352.735,504,100
Jun 24, 201953.6354.0753.2153.3253.322,745,200
Jun 21, 201954.6454.7353.6353.6553.655,462,500
Jun 20, 201953.9854.3653.3254.2554.255,000,700
Jun 19, 201953.5053.9453.4053.6053.604,029,000
Jun 18, 201952.8953.5552.8653.3553.353,313,800
Jun 17, 201953.4253.6052.9452.9952.992,711,100
Jun 14, 201953.2753.4352.8553.3153.313,206,900
Jun 13, 201952.7053.4552.6453.2053.203,860,400
Jun 13, 20190.32 Dividend
Jun 12, 201953.1553.2452.6252.9652.642,842,400
Jun 11, 201953.6053.7652.7653.0852.763,587,300
Jun 10, 201953.1053.5552.9753.3353.014,645,800
Jun 07, 201953.5153.7652.9152.9152.595,206,000
Jun 06, 201953.5954.1753.3853.5553.234,764,200
Jun 05, 201953.3453.7252.6953.6853.365,480,300
Jun 04, 201953.1853.9152.8753.8353.506,775,100
Jun 03, 201951.0652.7550.9252.7152.397,097,600
May 31, 201951.4051.4950.6651.0750.765,120,800
May 30, 201951.7952.2551.5951.9451.633,288,200
May 29, 201951.9251.9551.1851.6251.313,947,700
May 28, 201952.5953.0452.0152.0751.765,962,400
May 24, 201952.4652.8452.1952.7652.443,341,000
May 23, 201952.2252.2351.5352.2051.885,085,900
May 22, 201952.3152.8752.0952.5652.244,408,600
May 21, 201952.7852.8252.0952.5052.184,628,600
May 20, 201952.4353.0252.1652.4352.115,713,500
May 17, 201951.6752.6951.5652.3752.054,924,400
May 16, 201951.9652.9751.9652.2351.915,450,300
May 15, 201951.0852.1850.8151.8551.546,163,800
May 14, 201950.7351.8750.7351.4851.176,844,000
May 13, 201950.9851.2850.0750.7250.415,894,900
May 10, 201950.4851.6750.1051.6451.335,779,500
May 09, 201949.6950.9249.3850.8350.526,068,200
May 08, 201950.0451.9849.8349.9649.6611,033,100
May 07, 201950.7451.3150.0050.3050.0029,260,800
May 06, 201946.2947.1146.1547.1146.836,001,600
May 03, 201946.9047.3746.7447.1146.836,361,000
May 02, 201947.0247.4546.4946.8046.524,753,400
May 01, 201947.5047.8046.8546.8746.594,274,000
Apr 30, 201947.0047.6046.8547.5747.285,439,800
Apr 29, 201946.1547.1246.0846.9946.714,449,400
Apr 26, 201945.2046.0944.9446.0545.773,070,600
Apr 25, 201945.4845.6844.9245.1944.926,002,300
Apr 24, 201945.7446.2045.6345.7445.464,050,600
Apr 23, 201945.8046.0645.5645.9845.705,036,400
Apr 22, 201945.9946.3045.7246.0045.722,631,000
Apr 18, 201945.9046.4445.8146.0445.763,729,300
Apr 17, 201946.7546.8045.6245.9745.693,650,600
Apr 16, 201946.0546.8946.0446.7446.464,709,600
Apr 15, 201946.1746.3045.7245.8045.523,766,200
Apr 12, 201946.0046.9545.9746.1945.914,937,300
Apr 11, 201945.3945.8245.0845.7145.434,330,300
Apr 10, 201944.5745.0144.2344.8844.611,904,100
Apr 09, 201944.5944.7344.1044.6344.363,397,000
Apr 08, 201944.9745.1544.6244.8744.602,147,000
Apr 05, 201944.7045.3044.6645.0544.784,063,900
Apr 04, 201943.8944.7143.8244.6044.333,753,400
Apr 03, 201943.9444.1743.6943.8743.603,490,300
Apr 02, 201943.9644.3343.3443.5543.293,424,000
Apr 01, 201943.5244.2843.4643.9943.723,715,100
Mar 29, 201943.4543.5742.8543.0642.804,308,800
Mar 28, 201943.2643.5042.4143.1042.842,978,300
Mar 27, 201943.0843.4642.9843.1442.883,075,200
Mar 26, 201942.7843.2842.6543.0542.792,958,400
Mar 25, 201942.6742.9142.1742.4542.193,914,800
Mar 22, 201943.0043.1342.1942.6242.365,410,600
Mar 21, 201942.5643.8742.5143.4343.174,711,100
Mar 20, 201943.6744.0142.8342.9642.704,823,800
Mar 19, 201944.5545.0043.7743.8643.595,090,400
Mar 18, 201944.2744.6844.1944.2844.014,745,200
Mar 15, 201943.5944.1343.5944.0443.777,435,900
Mar 14, 201943.4843.9843.3743.7543.494,759,300
Mar 14, 20190.32 Dividend
Mar 13, 201943.3144.1543.1843.7943.215,940,300
Mar 12, 201942.8443.4342.8243.0542.483,611,600
Mar 11, 201942.4643.0842.3342.8242.253,056,900
Mar 08, 201941.3042.2341.1142.2041.644,195,800
Mar 07, 201942.1542.4341.5741.8141.255,967,000
Mar 06, 201943.0843.3342.3642.5041.935,266,500
Mar 05, 201943.4843.4942.6343.1742.604,588,800
Mar 04, 201943.4243.9542.6543.5142.939,514,400
Mar 01, 201943.4843.6643.0543.2342.655,349,000
Feb 28, 201943.6943.7643.1043.2042.634,908,300
Feb 27, 201943.8543.8943.1743.4742.894,748,300
Feb 26, 201943.6344.7443.6143.8643.287,704,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...