AIG - American International Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201953.9054.2853.8653.9753.972,344,000
Oct 17, 201954.7154.8253.9254.0654.062,494,600
Oct 16, 201954.3754.5653.7054.3454.343,429,200
Oct 15, 201954.3554.9854.2954.6854.682,215,500
Oct 14, 201953.9154.3553.6354.2154.211,980,600
Oct 11, 201954.8955.6454.3354.4254.424,531,400
Oct 10, 201953.1454.4552.9954.0654.063,962,000
Oct 09, 201952.7753.3652.6453.0453.042,943,600
Oct 08, 201952.9253.0852.3952.4252.423,763,600
Oct 07, 201954.2254.2953.6153.6353.632,592,200
Oct 04, 201953.1954.5353.1954.4354.433,298,100
Oct 03, 201953.1953.7452.7153.2153.213,702,700
Oct 02, 201954.0954.2553.3053.4753.473,492,000
Oct 01, 201955.9355.9954.2454.3754.373,643,000
Sep 30, 201956.3056.3655.5555.7055.703,424,500
Sep 27, 201956.2256.5355.8556.1656.163,496,300
Sep 26, 201956.6056.6055.5455.8855.883,206,200
Sep 25, 201956.8857.2356.4356.5356.533,355,300
Sep 24, 201957.5357.7056.8257.0057.003,592,400
Sep 23, 201957.1057.7356.9657.3057.302,752,500
Sep 20, 201958.2258.3557.2957.4557.456,534,700
Sep 19, 201957.8058.6657.5757.8957.894,671,800
Sep 18, 201956.6757.6756.4457.6557.654,292,100
Sep 17, 201956.1857.1556.1057.0857.084,317,400
Sep 16, 201956.2256.6855.9356.3256.322,793,600
Sep 16, 20190.32 Dividend
Sep 13, 201957.0857.4656.7957.2956.973,324,700
Sep 12, 201956.1457.1156.0356.7656.443,263,600
Sep 11, 201955.4856.6354.7756.6056.283,093,900
Sep 10, 201955.4455.9855.2455.5055.193,170,500
Sep 09, 201955.0855.4754.7055.4155.102,898,500
Sep 06, 201954.6155.3854.5354.8554.541,901,200
Sep 05, 201955.1555.8654.6254.6854.373,124,000
Sep 04, 201952.9654.4252.7154.4054.103,846,900
Sep 03, 201951.7552.4951.6552.4052.112,897,700
Aug 30, 201952.8852.8851.8052.0451.754,565,000
Aug 29, 201952.9853.1852.4052.4652.172,921,100
Aug 28, 201952.5352.9652.3052.4552.162,481,500
Aug 27, 201953.2753.4752.2052.7452.452,747,800
Aug 26, 201952.7153.1152.4253.0852.782,212,600
Aug 23, 201953.5154.3352.1552.4952.203,712,200
Aug 22, 201953.9854.3253.5953.7553.452,326,600
Aug 21, 201953.9553.9553.3153.6953.392,464,800
Aug 20, 201954.6754.6753.3753.4353.133,551,200
Aug 19, 201955.0355.2054.5354.8154.503,319,400
Aug 16, 201954.2754.7353.8754.3154.014,042,200
Aug 15, 201953.5253.9953.2753.7453.444,125,000
Aug 14, 201955.0955.4052.9453.3953.098,548,900
Aug 13, 201954.8356.5054.6656.1255.814,522,200
Aug 12, 201955.8455.9054.6055.0854.773,576,200
Aug 09, 201956.5056.7555.8556.2655.953,987,100
Aug 08, 201956.9257.4855.6856.8256.508,893,700
Aug 07, 201953.3154.6352.8954.4154.114,302,000
Aug 06, 201952.8454.4152.7054.3854.084,247,700
Aug 05, 201953.4653.7452.2952.8152.524,323,200
Aug 02, 201954.5554.8654.0054.3354.032,683,600
Aug 01, 201955.7356.4054.2354.7154.404,706,600
Jul 31, 201956.4256.9455.5355.9955.683,179,200
Jul 30, 201956.1056.4655.7056.3256.011,828,900
Jul 29, 201957.0857.2256.3556.4856.162,565,100
Jul 26, 201956.9957.3356.8057.2756.952,899,300
Jul 25, 201957.5857.5956.9457.0856.762,459,300
Jul 24, 201956.0157.4956.0057.3957.073,909,800
Jul 23, 201955.8756.2955.5156.2955.982,160,300
Jul 22, 201955.7756.1355.6455.8855.572,069,600
Jul 19, 201956.0756.6855.8155.9455.634,852,800
Jul 18, 201955.4555.7855.3455.6055.294,175,600
Jul 17, 201956.0056.1054.8855.3755.063,679,400
Jul 16, 201956.4156.4856.0256.0355.722,250,600
Jul 15, 201956.3556.4956.1156.2455.932,900,700
Jul 12, 201955.8556.3555.5156.2755.962,957,700
Jul 11, 201955.8356.1555.2755.4855.173,389,300
Jul 10, 201955.5456.0055.5055.7355.423,898,300
Jul 09, 201954.6855.5354.5655.5255.213,617,100
Jul 08, 201954.6055.1654.3954.9654.654,378,600
Jul 05, 201954.8554.9954.2354.6154.302,514,000
Jul 03, 201954.0055.0653.8454.8354.522,948,700
Jul 02, 201953.8853.8953.1453.7953.493,374,800
Jul 01, 201953.5353.9753.1753.8453.543,200,800
Jun 28, 201953.2253.4252.9153.2852.985,214,800
Jun 27, 201952.3753.0952.2353.0552.753,878,300
Jun 26, 201952.9452.9652.1052.2651.973,883,400
Jun 25, 201953.2353.5352.5152.7352.445,504,100
Jun 24, 201953.6354.0753.2153.3253.022,745,200
Jun 21, 201954.6454.7353.6353.6553.355,462,500
Jun 20, 201953.9854.3653.3254.2553.955,000,700
Jun 19, 201953.5053.9453.4053.6053.304,029,000
Jun 18, 201952.8953.5552.8653.3553.053,313,800
Jun 17, 201953.4253.6052.9452.9952.692,711,100
Jun 14, 201953.2753.4352.8553.3153.013,206,900
Jun 13, 201952.7053.4552.6453.2052.903,860,400
Jun 13, 20190.32 Dividend
Jun 12, 201953.1553.2452.6252.9652.352,842,400
Jun 11, 201953.6053.7652.7653.0852.463,587,300
Jun 10, 201953.1053.5552.9753.3352.714,645,800
Jun 07, 201953.5153.7652.9152.9152.305,206,000
Jun 06, 201953.5954.1753.3853.5552.934,764,200
Jun 05, 201953.3453.7252.6953.6853.065,480,300
Jun 04, 201953.1853.9152.8753.8353.216,775,100
Jun 03, 201951.0652.7550.9252.7152.107,097,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...