AIG - American International Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201860.2460.5059.5960.0760.075,572,800
Feb 22, 201860.3260.9659.8759.9659.9623,186,900
Feb 21, 201859.8161.3659.7460.1860.187,203,200
Feb 20, 201859.2760.1659.2360.0460.045,349,100
Feb 16, 201859.1059.9158.9159.4759.476,828,600
Feb 15, 201859.6659.8058.9759.2359.237,869,700
Feb 14, 201859.1259.6258.6859.4159.416,742,100
Feb 13, 201859.1359.7558.6859.4359.434,948,300
Feb 12, 201860.3560.4259.1459.6159.616,074,100
Feb 09, 201861.3561.7058.3560.2260.2215,132,000
Feb 08, 201860.4560.6258.2758.2858.287,377,600
Feb 07, 201860.0061.3059.6860.4760.477,719,800
Feb 06, 201859.6860.6859.0460.2660.2612,035,700
Feb 05, 201862.2962.6060.4560.6360.638,578,200
Feb 02, 201863.8863.9762.8763.0463.044,294,400
Feb 01, 201863.7464.2863.3064.1764.174,120,500
Jan 31, 201863.6764.1063.3463.9263.924,909,500
Jan 30, 201863.5764.3263.1163.3563.354,555,700
Jan 29, 201864.6465.0564.2264.2664.264,270,500
Jan 26, 201864.6264.9164.2464.6864.685,014,100
Jan 25, 201864.3564.8963.8364.8064.806,113,400
Jan 24, 201862.4764.5462.4164.3264.3210,387,500
Jan 23, 201860.8562.5060.7162.3462.3410,001,200
Jan 22, 201861.3661.3660.4461.0061.007,217,600
Jan 19, 201861.6761.8561.3361.5561.556,498,700
Jan 18, 201861.5661.7861.0361.5361.535,402,100
Jan 17, 201861.4061.5961.1961.4261.424,935,700
Jan 16, 201861.1461.3060.8961.0661.066,078,900
Jan 12, 201860.9561.2260.7960.9760.976,240,100
Jan 11, 201861.2461.4661.0561.1561.156,536,500
Jan 10, 201860.6461.3560.5561.0061.0012,261,300
Jan 09, 201860.3661.2860.2560.6360.636,669,100
Jan 08, 201860.4660.5360.1460.2560.253,229,200
Jan 05, 201860.6460.7960.3760.6560.653,726,100
Jan 04, 201860.4261.0560.2860.4060.404,170,600
Jan 03, 201859.3860.2859.2760.1660.164,959,200
Jan 02, 201860.0060.0059.1259.5059.503,769,600
Dec 29, 201759.9760.2159.5859.5859.582,837,600
Dec 28, 201759.7060.0259.4460.0060.002,373,000
Dec 27, 201759.2959.5659.1959.5459.542,841,400
Dec 26, 201759.2259.7959.1959.4359.432,358,300
Dec 22, 201760.2760.3659.1159.3159.314,266,300
Dec 21, 201760.2560.6760.0260.0860.084,941,500
Dec 20, 201759.8460.1459.5960.0060.004,377,300
Dec 19, 201760.0060.0859.7559.7859.783,995,300
Dec 18, 201759.6660.0459.3259.5859.585,630,800
Dec 15, 201758.3759.5258.3759.3959.398,447,100
Dec 14, 201759.0059.1557.8558.1158.116,959,100
Dec 13, 201759.9259.9358.9258.9758.975,373,100
Dec 12, 201759.7560.1559.6659.9359.933,681,200
Dec 11, 201759.3659.8259.2259.7959.794,163,500
Dec 08, 201759.6359.6759.1959.5159.513,401,100
Dec 07, 201759.8260.0359.4259.5559.553,591,600
Dec 07, 20170.32 Dividend
Dec 06, 201759.7560.5759.7260.0359.714,234,400
Dec 05, 201759.2559.9458.9259.5359.214,877,100
Dec 04, 201760.4260.4859.0459.2658.945,815,800
Dec 01, 201760.0760.2058.9859.8859.564,537,800
Nov 30, 201760.6360.6359.6959.9659.646,667,200
Nov 29, 201760.1461.1060.0360.3059.987,727,400
Nov 28, 201758.7660.0358.5259.8259.506,705,500
Nov 27, 201759.1059.1958.6958.7658.454,204,700
Nov 24, 201759.4659.4858.9859.0358.721,744,100
Nov 22, 201759.5659.6759.2359.2358.913,042,100
Nov 21, 201759.8459.9759.5259.6359.314,372,500
Nov 20, 201760.0060.0259.3059.6959.376,349,100
Nov 17, 201759.7860.1559.4160.0659.745,569,700
Nov 16, 201761.3561.4159.9560.0659.745,642,200
Nov 15, 201761.0561.6660.9261.1460.814,100,300
Nov 14, 201761.6161.9261.2661.4661.136,800,100
Nov 13, 201761.6862.1061.6062.0061.673,605,000
Nov 10, 201762.0862.3361.9162.0661.734,422,300
Nov 09, 201761.5062.3961.3162.2461.914,575,000
Nov 08, 201762.1262.2661.5561.6761.344,741,300
Nov 07, 201762.6263.0861.9362.1361.805,968,800
Nov 06, 201761.8062.7361.6062.4962.167,610,700
Nov 03, 201762.0963.4861.7262.0061.6714,417,400
Nov 02, 201764.5865.3064.4064.9864.634,032,100
Nov 01, 201764.9265.0964.5164.6664.323,027,400
Oct 31, 201764.6864.9564.4464.6164.273,191,500
Oct 30, 201764.0164.9964.0164.7864.434,030,100
Oct 27, 201764.7664.8963.9764.5564.214,020,200
Oct 26, 201765.4365.4564.4464.8564.504,041,400
Oct 25, 201765.1865.3864.8665.1064.754,016,400
Oct 24, 201765.0265.1964.8065.1364.783,823,000
Oct 23, 201765.1665.3564.8064.9664.614,108,700
Oct 20, 201765.3465.5564.8264.8764.526,871,200
Oct 19, 201763.2465.1563.0765.0764.727,182,000
Oct 18, 201763.8863.9763.2563.4463.104,442,700
Oct 17, 201763.8564.0963.4763.6363.295,381,800
Oct 16, 201763.3764.0563.1463.9863.646,550,000
Oct 13, 201762.4363.3762.2463.1662.827,080,400
Oct 12, 201761.7562.7561.6662.5562.226,179,700
Oct 11, 201761.7261.8861.4561.8461.515,740,900
Oct 10, 201761.0061.9361.0061.7861.454,099,700
Oct 09, 201762.2462.3161.6161.7861.452,594,900
Oct 06, 201762.2662.4362.0062.2661.933,647,100
Oct 05, 201761.6462.1761.4361.9861.653,652,000
Oct 04, 201761.6061.7061.4261.5861.252,404,300
Oct 03, 201761.7861.9261.2861.6361.304,423,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...