American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 73.50 | 73.72 | 72.71 | 72.79 | 72.79 | 665,383 |
| 15 Apr 2024 | 74.56 | 74.84 | 72.97 | 73.05 | 73.05 | 3,584,500 |
| 12 Apr 2024 | 74.00 | 74.65 | 73.19 | 73.68 | 73.68 | 4,176,500 |
| 11 Apr 2024 | 74.85 | 74.86 | 73.60 | 74.17 | 74.17 | 3,833,900 |
| 10 Apr 2024 | 75.09 | 75.68 | 74.33 | 75.32 | 75.32 | 4,501,500 |
| 09 Apr 2024 | 78.09 | 78.11 | 75.19 | 75.52 | 75.52 | 4,390,000 |
| 08 Apr 2024 | 77.85 | 78.24 | 77.50 | 77.85 | 77.85 | 3,027,600 |
| 05 Apr 2024 | 76.93 | 77.86 | 76.69 | 77.71 | 77.71 | 2,999,900 |
| 04 Apr 2024 | 78.27 | 78.92 | 76.42 | 76.62 | 76.62 | 4,013,100 |
| 03 Apr 2024 | 78.18 | 78.95 | 77.56 | 77.80 | 77.80 | 3,380,800 |
| 02 Apr 2024 | 77.61 | 78.29 | 77.36 | 78.02 | 78.02 | 3,335,100 |
| 01 Apr 2024 | 78.00 | 78.30 | 77.30 | 77.64 | 77.64 | 2,329,300 |
| 28 Mar 2024 | 78.51 | 78.70 | 78.14 | 78.17 | 78.17 | 4,292,900 |
| 27 Mar 2024 | 77.71 | 78.39 | 77.33 | 78.34 | 78.34 | 3,474,100 |
| 26 Mar 2024 | 76.71 | 77.43 | 76.43 | 77.39 | 77.39 | 3,861,900 |
| 25 Mar 2024 | 76.49 | 77.12 | 76.36 | 76.59 | 76.59 | 3,286,800 |
| 22 Mar 2024 | 77.44 | 77.63 | 76.24 | 76.38 | 76.38 | 2,913,900 |
| 21 Mar 2024 | 76.67 | 77.48 | 76.57 | 77.41 | 77.41 | 3,860,800 |
| 20 Mar 2024 | 75.63 | 76.80 | 75.48 | 76.74 | 76.74 | 4,132,900 |
| 19 Mar 2024 | 75.91 | 76.27 | 75.42 | 75.49 | 75.49 | 5,565,100 |
| 18 Mar 2024 | 76.17 | 76.52 | 75.13 | 75.34 | 75.34 | 6,434,600 |
| 15 Mar 2024 | 75.33 | 76.36 | 75.24 | 76.27 | 76.27 | 7,185,000 |
| 14 Mar 2024 | 75.44 | 76.02 | 74.84 | 75.85 | 75.85 | 3,869,100 |
| 13 Mar 2024 | 75.84 | 76.10 | 75.35 | 75.49 | 75.49 | 3,645,000 |
| 13 Mar 2024 | 0.36 Dividend | |||||
| 12 Mar 2024 | 74.92 | 76.04 | 74.79 | 75.89 | 75.53 | 3,656,000 |
| 11 Mar 2024 | 74.10 | 75.22 | 74.07 | 74.91 | 74.55 | 2,336,400 |
| 08 Mar 2024 | 74.71 | 74.89 | 74.29 | 74.41 | 74.06 | 2,338,500 |
| 07 Mar 2024 | 75.05 | 75.48 | 74.53 | 74.72 | 74.37 | 2,945,100 |
| 06 Mar 2024 | 73.77 | 74.97 | 73.14 | 74.85 | 74.49 | 5,327,400 |
| 05 Mar 2024 | 72.99 | 74.30 | 72.81 | 73.92 | 73.57 | 5,310,500 |
| 04 Mar 2024 | 72.29 | 73.26 | 72.28 | 73.17 | 72.82 | 4,030,400 |
| 01 Mar 2024 | 72.84 | 73.44 | 72.47 | 72.84 | 72.49 | 4,631,700 |
| 29 Feb 2024 | 72.69 | 73.10 | 72.01 | 72.89 | 72.54 | 5,300,200 |
| 28 Feb 2024 | 71.92 | 72.53 | 71.73 | 72.43 | 72.09 | 3,557,600 |
| 27 Feb 2024 | 71.25 | 72.02 | 71.25 | 71.95 | 71.61 | 3,217,500 |
| 26 Feb 2024 | 71.34 | 72.47 | 71.17 | 71.32 | 70.98 | 5,154,600 |
| 23 Feb 2024 | 71.00 | 71.92 | 70.88 | 71.32 | 70.98 | 4,246,100 |
| 22 Feb 2024 | 68.68 | 70.99 | 68.65 | 70.88 | 70.54 | 6,031,800 |
| 21 Feb 2024 | 68.64 | 69.10 | 68.15 | 68.68 | 68.35 | 3,969,200 |
| 20 Feb 2024 | 69.01 | 69.42 | 68.05 | 68.13 | 67.81 | 6,814,600 |
| 16 Feb 2024 | 70.15 | 70.79 | 69.70 | 70.04 | 69.71 | 5,139,600 |
| 15 Feb 2024 | 69.02 | 70.81 | 68.85 | 70.30 | 69.97 | 5,656,300 |
| 14 Feb 2024 | 72.20 | 73.28 | 68.73 | 69.17 | 68.84 | 7,507,300 |
| 13 Feb 2024 | 69.86 | 70.30 | 69.20 | 70.09 | 69.76 | 5,328,600 |
| 12 Feb 2024 | 69.40 | 70.18 | 69.26 | 69.73 | 69.40 | 3,770,600 |
| 09 Feb 2024 | 68.28 | 69.23 | 68.06 | 69.12 | 68.79 | 3,217,300 |
| 08 Feb 2024 | 69.77 | 69.77 | 67.96 | 68.41 | 68.09 | 5,242,200 |
| 07 Feb 2024 | 68.98 | 69.84 | 68.94 | 69.81 | 69.48 | 2,844,100 |
| 06 Feb 2024 | 68.77 | 69.36 | 68.60 | 68.77 | 68.44 | 2,910,400 |
| 05 Feb 2024 | 68.94 | 69.28 | 68.72 | 68.93 | 68.60 | 2,929,300 |
| 02 Feb 2024 | 69.08 | 70.04 | 68.97 | 69.63 | 69.30 | 2,808,900 |
| 01 Feb 2024 | 69.01 | 69.47 | 67.53 | 68.82 | 68.49 | 4,304,200 |
| 31 Jan 2024 | 70.56 | 71.07 | 69.50 | 69.51 | 69.18 | 3,690,900 |
| 30 Jan 2024 | 69.33 | 70.41 | 69.33 | 70.38 | 70.05 | 2,966,800 |
| 29 Jan 2024 | 69.41 | 69.69 | 69.04 | 69.37 | 69.04 | 3,167,200 |
| 26 Jan 2024 | 69.15 | 69.65 | 69.00 | 69.53 | 69.20 | 2,564,600 |
| 25 Jan 2024 | 69.63 | 69.93 | 68.82 | 68.98 | 68.65 | 3,968,400 |
| 24 Jan 2024 | 69.43 | 69.66 | 69.03 | 69.16 | 68.83 | 2,736,100 |
| 23 Jan 2024 | 69.26 | 69.43 | 68.97 | 69.00 | 68.67 | 2,562,200 |
| 22 Jan 2024 | 69.18 | 69.54 | 68.89 | 69.26 | 68.93 | 3,091,900 |
| 19 Jan 2024 | 67.88 | 69.27 | 67.70 | 68.83 | 68.50 | 5,098,600 |
| 18 Jan 2024 | 66.39 | 67.35 | 66.06 | 67.24 | 66.92 | 3,580,500 |
| 17 Jan 2024 | 66.66 | 67.89 | 66.66 | 66.75 | 66.43 | 3,691,200 |
| 16 Jan 2024 | 67.24 | 67.40 | 66.72 | 67.22 | 66.90 | 2,906,400 |
| 12 Jan 2024 | 67.48 | 67.80 | 67.03 | 67.50 | 67.18 | 2,473,100 |
| 11 Jan 2024 | 67.43 | 67.59 | 66.89 | 67.29 | 66.97 | 2,788,000 |
| 10 Jan 2024 | 67.49 | 67.86 | 67.26 | 67.59 | 67.27 | 2,943,400 |
| 09 Jan 2024 | 67.84 | 67.95 | 67.18 | 67.83 | 67.51 | 3,479,300 |
| 08 Jan 2024 | 69.08 | 69.18 | 67.81 | 68.22 | 67.90 | 4,098,100 |
| 05 Jan 2024 | 68.79 | 69.23 | 68.58 | 69.01 | 68.68 | 4,870,500 |
| 04 Jan 2024 | 68.88 | 69.76 | 68.58 | 68.63 | 68.30 | 4,146,100 |
| 03 Jan 2024 | 68.87 | 69.37 | 68.54 | 68.61 | 68.28 | 3,970,300 |
| 02 Jan 2024 | 67.35 | 68.88 | 67.35 | 68.84 | 68.51 | 3,897,700 |
| 29 Dec 2023 | 67.87 | 68.03 | 67.56 | 67.75 | 67.43 | 2,498,400 |
| 28 Dec 2023 | 67.42 | 67.98 | 67.40 | 67.87 | 67.55 | 2,245,800 |
| 27 Dec 2023 | 66.87 | 67.22 | 66.40 | 67.15 | 66.83 | 1,507,600 |
| 26 Dec 2023 | 66.92 | 67.32 | 66.72 | 67.13 | 66.81 | 2,815,700 |
| 22 Dec 2023 | 66.75 | 67.11 | 66.68 | 66.93 | 66.61 | 1,518,300 |
| 21 Dec 2023 | 66.64 | 66.96 | 65.78 | 66.57 | 66.25 | 2,006,600 |
| 20 Dec 2023 | 67.21 | 67.78 | 66.58 | 66.62 | 66.30 | 3,759,400 |
| 19 Dec 2023 | 67.21 | 67.62 | 66.70 | 67.44 | 67.12 | 4,097,000 |
| 18 Dec 2023 | 66.42 | 66.79 | 65.88 | 66.46 | 66.14 | 2,710,800 |
| 15 Dec 2023 | 65.80 | 66.98 | 65.69 | 66.01 | 65.70 | 7,661,900 |
| 14 Dec 2023 | 67.42 | 67.69 | 66.19 | 66.49 | 66.17 | 5,215,500 |
| 13 Dec 2023 | 66.56 | 67.36 | 66.26 | 67.23 | 66.91 | 3,612,000 |
| 13 Dec 2023 | 0.36 Dividend | |||||
| 12 Dec 2023 | 66.17 | 67.39 | 66.14 | 66.95 | 66.27 | 5,163,900 |
| 11 Dec 2023 | 65.56 | 66.54 | 65.44 | 66.18 | 65.51 | 3,675,200 |
| 08 Dec 2023 | 65.58 | 65.85 | 65.20 | 65.53 | 64.87 | 2,922,200 |
| 07 Dec 2023 | 65.68 | 65.85 | 64.81 | 65.41 | 64.75 | 3,790,000 |
| 06 Dec 2023 | 66.13 | 66.68 | 65.33 | 65.37 | 64.71 | 4,221,900 |
| 05 Dec 2023 | 65.80 | 66.45 | 65.74 | 65.90 | 65.23 | 3,634,100 |
| 04 Dec 2023 | 65.73 | 66.30 | 65.45 | 66.00 | 65.33 | 4,116,300 |
| 01 Dec 2023 | 65.67 | 66.47 | 65.45 | 65.97 | 65.30 | 3,439,000 |
| 30 Nov 2023 | 64.94 | 65.83 | 64.81 | 65.81 | 65.15 | 5,325,600 |
| 29 Nov 2023 | 64.63 | 65.12 | 64.54 | 64.83 | 64.18 | 2,496,700 |
| 28 Nov 2023 | 65.25 | 65.47 | 64.62 | 64.64 | 63.99 | 2,336,600 |
| 27 Nov 2023 | 64.98 | 65.41 | 64.93 | 65.25 | 64.59 | 2,706,700 |
| 24 Nov 2023 | 65.10 | 65.72 | 65.02 | 65.21 | 64.55 | 1,457,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.