Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
23,808.58 +799.47 (+3.47%) CMC Crypto 200
543.19 +300.52 (+123.83%)
American International Group, Inc. (AIG-PA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 25.25 | 25.53 | 25.15 | 25.48 | 25.48 | 41,409 |
| 31 Jan 2023 | 25.14 | 25.40 | 25.00 | 25.36 | 25.36 | 109,851 |
| 30 Jan 2023 | 24.94 | 25.39 | 24.94 | 25.20 | 25.20 | 102,315 |
| 27 Jan 2023 | 24.94 | 25.20 | 24.94 | 25.12 | 25.12 | 15,269 |
| 26 Jan 2023 | 25.05 | 25.14 | 24.90 | 25.11 | 25.11 | 22,479 |
| 25 Jan 2023 | 24.87 | 25.12 | 24.87 | 25.11 | 25.11 | 24,627 |
| 24 Jan 2023 | 25.10 | 25.10 | 24.83 | 25.08 | 25.08 | 21,715 |
| 23 Jan 2023 | 24.83 | 25.13 | 24.83 | 25.10 | 25.10 | 46,903 |
| 20 Jan 2023 | 24.95 | 25.07 | 24.75 | 24.84 | 24.84 | 37,662 |
| 19 Jan 2023 | 24.85 | 25.15 | 24.76 | 25.09 | 25.09 | 47,432 |
| 18 Jan 2023 | 25.15 | 25.47 | 24.88 | 25.05 | 25.05 | 74,361 |
| 17 Jan 2023 | 24.91 | 25.17 | 24.76 | 25.06 | 25.06 | 50,487 |
| 13 Jan 2023 | 24.53 | 25.18 | 24.53 | 24.87 | 24.87 | 40,627 |
| 12 Jan 2023 | 24.50 | 24.82 | 24.25 | 24.58 | 24.58 | 39,001 |
| 11 Jan 2023 | 24.35 | 24.45 | 24.13 | 24.44 | 24.44 | 40,554 |
| 10 Jan 2023 | 23.84 | 24.44 | 23.83 | 24.40 | 24.40 | 65,279 |
| 09 Jan 2023 | 23.86 | 24.17 | 23.82 | 23.94 | 23.94 | 59,078 |
| 06 Jan 2023 | 23.16 | 23.97 | 23.16 | 23.86 | 23.86 | 81,563 |
| 05 Jan 2023 | 22.43 | 23.19 | 22.04 | 23.15 | 23.15 | 54,540 |
| 04 Jan 2023 | 21.88 | 22.65 | 21.88 | 22.62 | 22.62 | 80,800 |
| 03 Jan 2023 | 21.61 | 21.85 | 21.53 | 21.72 | 21.72 | 82,642 |
| 30 Dec 2022 | 21.68 | 21.98 | 21.31 | 21.41 | 21.41 | 139,041 |
| 29 Dec 2022 | 21.81 | 21.93 | 21.59 | 21.68 | 21.68 | 130,895 |
| 28 Dec 2022 | 22.21 | 22.21 | 21.68 | 21.68 | 21.68 | 143,154 |
| 27 Dec 2022 | 22.62 | 22.80 | 22.14 | 22.23 | 22.23 | 65,439 |
| 23 Dec 2022 | 22.89 | 23.23 | 22.64 | 22.71 | 22.71 | 38,754 |
| 22 Dec 2022 | 23.53 | 23.64 | 22.91 | 22.91 | 22.91 | 63,783 |
| 21 Dec 2022 | 23.70 | 23.95 | 23.60 | 23.60 | 23.60 | 60,762 |
| 20 Dec 2022 | 23.61 | 23.81 | 23.47 | 23.68 | 23.68 | 56,006 |
| 19 Dec 2022 | 23.65 | 23.82 | 23.43 | 23.78 | 23.78 | 47,701 |
| 16 Dec 2022 | 23.10 | 23.75 | 23.09 | 23.74 | 23.74 | 94,536 |
| 15 Dec 2022 | 23.31 | 23.49 | 23.20 | 23.24 | 23.24 | 55,662 |
| 14 Dec 2022 | 23.13 | 23.43 | 23.00 | 23.31 | 23.31 | 69,824 |
| 13 Dec 2022 | 23.34 | 23.49 | 23.06 | 23.28 | 23.28 | 36,739 |
| 12 Dec 2022 | 23.16 | 23.37 | 22.90 | 22.95 | 22.95 | 58,524 |
| 09 Dec 2022 | 23.49 | 23.69 | 23.12 | 23.12 | 23.12 | 52,643 |
| 08 Dec 2022 | 23.50 | 23.81 | 23.46 | 23.65 | 23.65 | 79,128 |
| 07 Dec 2022 | 23.42 | 23.70 | 23.29 | 23.47 | 23.47 | 38,809 |
| 06 Dec 2022 | 23.80 | 23.97 | 23.31 | 23.54 | 23.54 | 48,944 |
| 05 Dec 2022 | 24.08 | 24.35 | 23.62 | 23.62 | 23.62 | 63,489 |
| 02 Dec 2022 | 24.15 | 24.29 | 23.99 | 24.22 | 24.22 | 42,490 |
| 01 Dec 2022 | 23.73 | 24.36 | 23.65 | 24.36 | 24.36 | 41,202 |
| 30 Nov 2022 | 23.24 | 23.62 | 23.17 | 23.61 | 23.61 | 53,278 |
| 29 Nov 2022 | 23.62 | 23.77 | 23.33 | 23.33 | 23.33 | 28,587 |
| 29 Nov 2022 | 0.365625 Dividend | |||||
| 28 Nov 2022 | 24.01 | 24.20 | 23.93 | 24.15 | 23.78 | 42,116 |
| 25 Nov 2022 | 23.88 | 24.11 | 23.87 | 24.09 | 23.73 | 9,204 |
| 23 Nov 2022 | 23.97 | 24.08 | 23.86 | 23.98 | 23.61 | 23,979 |
| 22 Nov 2022 | 24.09 | 24.27 | 23.86 | 23.86 | 23.50 | 27,662 |
| 21 Nov 2022 | 23.86 | 24.20 | 23.78 | 24.09 | 23.73 | 57,837 |
| 18 Nov 2022 | 23.80 | 23.96 | 23.66 | 23.82 | 23.46 | 52,864 |
| 17 Nov 2022 | 23.81 | 24.02 | 23.59 | 23.80 | 23.44 | 38,022 |
| 16 Nov 2022 | 23.77 | 24.07 | 23.69 | 24.06 | 23.70 | 39,021 |
| 15 Nov 2022 | 23.40 | 23.80 | 23.31 | 23.77 | 23.41 | 51,600 |
| 14 Nov 2022 | 23.27 | 23.39 | 23.08 | 23.29 | 22.94 | 54,666 |
| 11 Nov 2022 | 22.90 | 23.53 | 22.90 | 23.40 | 23.05 | 30,002 |
| 10 Nov 2022 | 22.14 | 23.12 | 22.01 | 23.12 | 22.77 | 49,016 |
| 09 Nov 2022 | 21.95 | 22.09 | 21.49 | 21.84 | 21.51 | 43,210 |
| 08 Nov 2022 | 21.22 | 22.03 | 21.20 | 21.99 | 21.66 | 74,251 |
| 07 Nov 2022 | 21.08 | 21.32 | 20.99 | 21.19 | 20.87 | 60,808 |
| 04 Nov 2022 | 21.21 | 21.32 | 20.95 | 21.16 | 20.84 | 75,872 |
| 03 Nov 2022 | 21.10 | 21.42 | 21.10 | 21.18 | 20.86 | 42,930 |
| 02 Nov 2022 | 21.73 | 21.93 | 21.23 | 21.36 | 21.04 | 62,820 |
| 01 Nov 2022 | 22.18 | 22.18 | 21.65 | 21.65 | 21.32 | 38,325 |
| 31 Oct 2022 | 22.16 | 22.41 | 21.75 | 22.00 | 21.67 | 58,385 |
| 28 Oct 2022 | 22.37 | 22.37 | 22.15 | 22.26 | 21.92 | 44,797 |
| 27 Oct 2022 | 22.25 | 22.40 | 22.06 | 22.32 | 21.98 | 55,137 |
| 26 Oct 2022 | 22.28 | 22.70 | 22.07 | 22.18 | 21.84 | 29,955 |
| 25 Oct 2022 | 22.12 | 22.31 | 22.05 | 22.24 | 21.90 | 56,816 |
| 24 Oct 2022 | 21.88 | 22.00 | 21.88 | 21.95 | 21.62 | 47,092 |
| 21 Oct 2022 | 22.21 | 22.46 | 21.93 | 21.93 | 21.60 | 67,835 |
| 20 Oct 2022 | 22.75 | 22.90 | 22.22 | 22.30 | 21.96 | 36,039 |
| 19 Oct 2022 | 22.79 | 22.96 | 22.69 | 22.75 | 22.41 | 30,071 |
| 18 Oct 2022 | 23.12 | 23.36 | 22.86 | 22.86 | 22.51 | 47,854 |
| 17 Oct 2022 | 23.31 | 23.55 | 23.08 | 23.10 | 22.75 | 28,217 |
| 14 Oct 2022 | 23.17 | 23.26 | 23.00 | 23.18 | 22.83 | 39,554 |
| 13 Oct 2022 | 23.05 | 23.43 | 22.80 | 23.15 | 22.80 | 41,636 |
| 12 Oct 2022 | 23.06 | 23.36 | 22.93 | 23.36 | 23.01 | 35,784 |
| 11 Oct 2022 | 23.33 | 23.49 | 23.07 | 23.27 | 22.92 | 19,071 |
| 10 Oct 2022 | 23.62 | 23.71 | 23.23 | 23.23 | 22.88 | 24,715 |
| 07 Oct 2022 | 23.85 | 23.86 | 23.57 | 23.74 | 23.38 | 36,857 |
| 06 Oct 2022 | 24.20 | 24.21 | 23.94 | 23.94 | 23.58 | 17,759 |
| 05 Oct 2022 | 24.06 | 24.26 | 23.91 | 24.11 | 23.74 | 29,102 |
| 04 Oct 2022 | 24.18 | 24.51 | 24.03 | 24.23 | 23.86 | 28,869 |
| 03 Oct 2022 | 24.15 | 24.47 | 24.00 | 24.08 | 23.72 | 48,937 |
| 30 Sept 2022 | 23.86 | 24.24 | 23.86 | 24.06 | 23.70 | 124,871 |
| 29 Sept 2022 | 23.77 | 24.04 | 23.63 | 24.04 | 23.68 | 34,833 |
| 28 Sept 2022 | 23.76 | 24.00 | 23.65 | 23.95 | 23.59 | 71,050 |
| 27 Sept 2022 | 24.71 | 24.71 | 23.62 | 23.70 | 23.34 | 75,811 |
| 26 Sept 2022 | 23.45 | 23.89 | 23.42 | 23.88 | 23.52 | 115,915 |
| 23 Sept 2022 | 23.85 | 23.89 | 23.40 | 23.55 | 23.19 | 83,127 |
| 22 Sept 2022 | 23.86 | 24.01 | 23.78 | 23.93 | 23.57 | 36,761 |
| 21 Sept 2022 | 23.84 | 24.15 | 23.83 | 24.10 | 23.74 | 17,992 |
| 20 Sept 2022 | 24.00 | 24.30 | 23.80 | 23.88 | 23.52 | 66,368 |
| 19 Sept 2022 | 24.15 | 24.42 | 24.06 | 24.15 | 23.78 | 20,118 |
| 16 Sept 2022 | 24.13 | 24.43 | 24.02 | 24.37 | 24.00 | 23,975 |
| 15 Sept 2022 | 24.47 | 24.50 | 24.30 | 24.33 | 23.96 | 30,771 |
| 14 Sept 2022 | 24.45 | 24.74 | 24.32 | 24.48 | 24.10 | 30,327 |
| 13 Sept 2022 | 24.51 | 24.66 | 24.34 | 24.50 | 24.13 | 38,875 |
| 12 Sept 2022 | 24.59 | 25.05 | 24.51 | 24.81 | 24.43 | 32,797 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
