Singapore markets closed

American International Group, Inc. (AIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.23+1.24 (+1.70%)
At close: 04:00PM EDT
74.22 -0.01 (-0.01%)
After hours: 07:41PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202473.4374.6172.9174.2374.233,509,700
18 Apr 202473.1773.6072.7772.9972.993,162,100
17 Apr 202472.6473.5571.5172.5872.586,222,900
16 Apr 202473.5074.5672.6073.8173.814,653,000
15 Apr 202474.5674.8472.9773.0573.053,584,500
12 Apr 202474.0074.6573.1973.6873.684,176,500
11 Apr 202474.8574.8673.6074.1774.173,833,900
10 Apr 202475.0975.6874.3375.3275.324,501,500
09 Apr 202478.0978.1175.1975.5275.524,390,000
08 Apr 202477.8578.2477.5077.8577.853,027,600
05 Apr 202476.9377.8676.6977.7177.712,999,900
04 Apr 202478.2778.9276.4276.6276.624,013,100
03 Apr 202478.1878.9577.5677.8077.803,380,800
02 Apr 202477.6178.2977.3678.0278.023,335,100
01 Apr 202478.0078.3077.3077.6477.642,329,300
28 Mar 202478.5178.7078.1478.1778.174,292,900
27 Mar 202477.7178.3977.3378.3478.343,474,100
26 Mar 202476.7177.4376.4377.3977.393,861,900
25 Mar 202476.4977.1276.3676.5976.593,286,800
22 Mar 202477.4477.6376.2476.3876.382,913,900
21 Mar 202476.6777.4876.5777.4177.413,860,800
20 Mar 202475.6376.8075.4876.7476.744,132,900
19 Mar 202475.9176.2775.4275.4975.495,565,100
18 Mar 202476.1776.5275.1375.3475.346,434,600
15 Mar 202475.3376.3675.2476.2776.277,185,000
14 Mar 202475.4476.0274.8475.8575.853,869,100
13 Mar 202475.8476.1075.3575.4975.493,645,000
13 Mar 20240.36 Dividend
12 Mar 202474.9276.0474.7975.8975.533,656,000
11 Mar 202474.1075.2274.0774.9174.552,336,400
08 Mar 202474.7174.8974.2974.4174.062,338,500
07 Mar 202475.0575.4874.5374.7274.372,945,100
06 Mar 202473.7774.9773.1474.8574.495,327,400
05 Mar 202472.9974.3072.8173.9273.575,310,500
04 Mar 202472.2973.2672.2873.1772.824,030,400
01 Mar 202472.8473.4472.4772.8472.494,631,700
29 Feb 202472.6973.1072.0172.8972.545,300,200
28 Feb 202471.9272.5371.7372.4372.093,557,600
27 Feb 202471.2572.0271.2571.9571.613,217,500
26 Feb 202471.3472.4771.1771.3270.985,154,600
23 Feb 202471.0071.9270.8871.3270.984,246,100
22 Feb 202468.6870.9968.6570.8870.546,031,800
21 Feb 202468.6469.1068.1568.6868.353,969,200
20 Feb 202469.0169.4268.0568.1367.816,814,600
16 Feb 202470.1570.7969.7070.0469.715,139,600
15 Feb 202469.0270.8168.8570.3069.975,656,300
14 Feb 202472.2073.2868.7369.1768.847,507,300
13 Feb 202469.8670.3069.2070.0969.765,328,600
12 Feb 202469.4070.1869.2669.7369.403,770,600
09 Feb 202468.2869.2368.0669.1268.793,217,300
08 Feb 202469.7769.7767.9668.4168.095,242,200
07 Feb 202468.9869.8468.9469.8169.482,844,100
06 Feb 202468.7769.3668.6068.7768.442,910,400
05 Feb 202468.9469.2868.7268.9368.602,929,300
02 Feb 202469.0870.0468.9769.6369.302,808,900
01 Feb 202469.0169.4767.5368.8268.494,304,200
31 Jan 202470.5671.0769.5069.5169.183,690,900
30 Jan 202469.3370.4169.3370.3870.052,966,800
29 Jan 202469.4169.6969.0469.3769.043,167,200
26 Jan 202469.1569.6569.0069.5369.202,564,600
25 Jan 202469.6369.9368.8268.9868.653,968,400
24 Jan 202469.4369.6669.0369.1668.832,736,100
23 Jan 202469.2669.4368.9769.0068.672,562,200
22 Jan 202469.1869.5468.8969.2668.933,091,900
19 Jan 202467.8869.2767.7068.8368.505,098,600
18 Jan 202466.3967.3566.0667.2466.923,580,500
17 Jan 202466.6667.8966.6666.7566.433,691,200
16 Jan 202467.2467.4066.7267.2266.902,906,400
12 Jan 202467.4867.8067.0367.5067.182,473,100
11 Jan 202467.4367.5966.8967.2966.972,788,000
10 Jan 202467.4967.8667.2667.5967.272,943,400
09 Jan 202467.8467.9567.1867.8367.513,479,300
08 Jan 202469.0869.1867.8168.2267.904,098,100
05 Jan 202468.7969.2368.5869.0168.684,870,500
04 Jan 202468.8869.7668.5868.6368.304,146,100
03 Jan 202468.8769.3768.5468.6168.283,970,300
02 Jan 202467.3568.8867.3568.8468.513,897,700
29 Dec 202367.8768.0367.5667.7567.432,498,400
28 Dec 202367.4267.9867.4067.8767.552,245,800
27 Dec 202366.8767.2266.4067.1566.831,507,600
26 Dec 202366.9267.3266.7267.1366.812,815,700
22 Dec 202366.7567.1166.6866.9366.611,518,300
21 Dec 202366.6466.9665.7866.5766.252,006,600
20 Dec 202367.2167.7866.5866.6266.303,759,400
19 Dec 202367.2167.6266.7067.4467.124,097,000
18 Dec 202366.4266.7965.8866.4666.142,710,800
15 Dec 202365.8066.9865.6966.0165.707,661,900
14 Dec 202367.4267.6966.1966.4966.175,215,500
13 Dec 202366.5667.3666.2667.2366.913,612,000
13 Dec 20230.36 Dividend
12 Dec 202366.1767.3966.1466.9566.275,163,900
11 Dec 202365.5666.5465.4466.1865.513,675,200
08 Dec 202365.5865.8565.2065.5364.872,922,200
07 Dec 202365.6865.8564.8165.4164.753,790,000
06 Dec 202366.1366.6865.3365.3764.714,221,900
05 Dec 202365.8066.4565.7465.9065.233,634,100
04 Dec 202365.7366.3065.4566.0065.334,116,300
01 Dec 202365.6766.4765.4565.9765.303,439,000
30 Nov 202364.9465.8364.8165.8165.155,325,600
29 Nov 202364.6365.1264.5464.8364.182,496,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...