Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,110.76 +1,015.95 (+1.51%) CMC Crypto 200
1,379.14 +48.54 (+3.65%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 75.65 | 77.70 | 75.63 | 77.24 | 77.24 | 3,681,500 |
| 25 Jul 2024 | 75.78 | 76.48 | 75.08 | 75.25 | 75.25 | 5,303,700 |
| 24 Jul 2024 | 76.85 | 77.25 | 75.20 | 75.26 | 75.26 | 4,129,700 |
| 23 Jul 2024 | 76.08 | 77.10 | 75.94 | 76.88 | 76.88 | 3,613,900 |
| 22 Jul 2024 | 74.68 | 76.44 | 74.68 | 76.08 | 76.08 | 5,171,400 |
| 19 Jul 2024 | 77.92 | 77.92 | 74.17 | 74.42 | 74.42 | 7,045,200 |
| 18 Jul 2024 | 78.44 | 79.86 | 77.90 | 78.06 | 78.06 | 2,988,900 |
| 17 Jul 2024 | 78.32 | 79.57 | 78.32 | 78.58 | 78.58 | 5,191,500 |
| 16 Jul 2024 | 77.63 | 78.45 | 77.61 | 78.29 | 78.29 | 3,874,200 |
| 15 Jul 2024 | 77.06 | 77.87 | 77.06 | 77.62 | 77.62 | 4,072,700 |
| 12 Jul 2024 | 77.10 | 77.74 | 76.72 | 77.14 | 77.14 | 3,491,200 |
| 11 Jul 2024 | 76.08 | 77.04 | 76.01 | 76.96 | 76.96 | 4,117,800 |
| 10 Jul 2024 | 75.67 | 76.13 | 75.44 | 75.96 | 75.96 | 3,280,600 |
| 09 Jul 2024 | 74.76 | 76.54 | 74.68 | 75.75 | 75.75 | 4,763,000 |
| 08 Jul 2024 | 74.04 | 75.11 | 74.04 | 74.81 | 74.81 | 5,067,800 |
| 05 Jul 2024 | 75.00 | 75.06 | 73.61 | 73.88 | 73.88 | 3,485,200 |
| 03 Jul 2024 | 75.42 | 75.74 | 74.79 | 75.15 | 75.15 | 2,341,200 |
| 02 Jul 2024 | 74.10 | 75.44 | 73.88 | 75.33 | 75.33 | 3,778,700 |
| 01 Jul 2024 | 75.05 | 75.34 | 73.94 | 74.49 | 74.49 | 5,714,800 |
| 28 Jun 2024 | 74.50 | 75.09 | 73.62 | 74.24 | 74.24 | 9,261,700 |
| 27 Jun 2024 | 74.29 | 75.05 | 73.93 | 74.97 | 74.97 | 3,531,400 |
| 26 Jun 2024 | 73.65 | 74.71 | 72.96 | 74.49 | 74.49 | 6,713,300 |
| 25 Jun 2024 | 76.11 | 76.39 | 74.28 | 74.51 | 74.51 | 5,338,100 |
| 24 Jun 2024 | 75.04 | 76.44 | 74.85 | 76.01 | 76.01 | 4,085,800 |
| 21 Jun 2024 | 74.73 | 75.42 | 74.19 | 74.89 | 74.89 | 14,081,800 |
| 20 Jun 2024 | 74.24 | 74.91 | 73.91 | 74.88 | 74.88 | 4,748,000 |
| 18 Jun 2024 | 73.86 | 74.36 | 73.54 | 74.13 | 74.13 | 3,919,300 |
| 17 Jun 2024 | 73.43 | 74.01 | 72.89 | 73.98 | 73.98 | 3,451,200 |
| 14 Jun 2024 | 73.11 | 73.87 | 73.06 | 73.42 | 73.42 | 3,298,200 |
| 14 Jun 2024 | 0.4 Dividend | |||||
| 13 Jun 2024 | 74.51 | 74.67 | 73.54 | 74.11 | 73.71 | 4,322,200 |
| 12 Jun 2024 | 74.84 | 75.06 | 73.92 | 74.68 | 74.28 | 4,089,200 |
| 11 Jun 2024 | 75.57 | 75.71 | 73.76 | 74.21 | 73.81 | 4,068,900 |
| 10 Jun 2024 | 75.71 | 76.32 | 75.43 | 76.02 | 75.61 | 4,630,500 |
| 07 Jun 2024 | 75.77 | 76.70 | 75.77 | 76.02 | 75.61 | 4,543,600 |
| 06 Jun 2024 | 76.07 | 76.58 | 75.41 | 75.62 | 75.21 | 4,163,500 |
| 05 Jun 2024 | 76.78 | 77.11 | 75.69 | 75.90 | 75.49 | 4,693,400 |
| 04 Jun 2024 | 77.87 | 78.16 | 76.40 | 76.65 | 76.24 | 4,187,600 |
| 03 Jun 2024 | 78.77 | 79.06 | 77.17 | 78.32 | 77.90 | 3,435,700 |
| 31 May 2024 | 78.51 | 78.85 | 77.60 | 78.82 | 78.39 | 6,188,900 |
| 30 May 2024 | 77.48 | 78.66 | 77.28 | 78.25 | 77.83 | 2,868,200 |
| 29 May 2024 | 77.11 | 77.76 | 76.44 | 77.57 | 77.15 | 3,747,900 |
| 28 May 2024 | 77.93 | 77.93 | 76.77 | 77.36 | 76.94 | 3,665,300 |
| 24 May 2024 | 77.96 | 78.21 | 77.56 | 78.03 | 77.61 | 2,045,600 |
| 23 May 2024 | 78.64 | 78.65 | 77.06 | 77.58 | 77.16 | 2,887,800 |
| 22 May 2024 | 78.53 | 79.52 | 78.49 | 78.91 | 78.48 | 2,949,700 |
| 21 May 2024 | 78.79 | 79.39 | 78.59 | 78.68 | 78.26 | 2,944,300 |
| 20 May 2024 | 80.65 | 80.73 | 78.75 | 78.79 | 78.36 | 4,312,300 |
| 17 May 2024 | 79.03 | 80.77 | 78.83 | 80.54 | 80.11 | 6,778,800 |
| 16 May 2024 | 79.83 | 80.16 | 78.68 | 78.74 | 78.32 | 5,725,900 |
| 15 May 2024 | 79.01 | 79.60 | 78.37 | 78.90 | 78.47 | 2,911,300 |
| 14 May 2024 | 78.89 | 79.61 | 78.82 | 79.44 | 79.01 | 3,141,000 |
| 13 May 2024 | 80.11 | 80.46 | 78.90 | 78.99 | 78.56 | 3,745,800 |
| 10 May 2024 | 80.17 | 80.83 | 80.00 | 80.11 | 79.68 | 4,034,000 |
| 09 May 2024 | 79.58 | 80.31 | 79.30 | 79.88 | 79.45 | 3,193,300 |
| 08 May 2024 | 80.25 | 80.63 | 79.86 | 79.89 | 79.46 | 3,137,200 |
| 07 May 2024 | 80.21 | 80.76 | 79.88 | 80.28 | 79.85 | 3,644,100 |
| 06 May 2024 | 79.11 | 80.13 | 78.80 | 79.97 | 79.54 | 4,669,100 |
| 03 May 2024 | 77.76 | 78.86 | 76.22 | 78.48 | 78.06 | 6,715,500 |
| 02 May 2024 | 78.22 | 79.70 | 76.91 | 78.10 | 77.68 | 6,490,300 |
| 01 May 2024 | 75.34 | 76.62 | 75.22 | 75.81 | 75.40 | 4,548,300 |
| 30 Apr 2024 | 75.49 | 75.67 | 75.09 | 75.31 | 74.90 | 3,377,300 |
| 29 Apr 2024 | 74.61 | 75.79 | 74.54 | 75.74 | 75.33 | 3,582,200 |
| 26 Apr 2024 | 74.43 | 75.03 | 74.24 | 74.53 | 74.13 | 5,027,200 |
| 25 Apr 2024 | 74.68 | 75.04 | 74.19 | 74.63 | 74.23 | 2,987,100 |
| 24 Apr 2024 | 74.44 | 75.14 | 74.37 | 74.97 | 74.57 | 2,684,600 |
| 23 Apr 2024 | 75.04 | 75.68 | 74.68 | 74.93 | 74.53 | 3,011,200 |
| 22 Apr 2024 | 74.66 | 75.38 | 74.13 | 74.96 | 74.56 | 2,769,900 |
| 19 Apr 2024 | 73.43 | 74.61 | 72.91 | 74.23 | 73.83 | 3,509,700 |
| 18 Apr 2024 | 73.17 | 73.60 | 72.77 | 72.99 | 72.60 | 3,162,100 |
| 17 Apr 2024 | 72.64 | 73.55 | 71.51 | 72.58 | 72.19 | 6,222,900 |
| 16 Apr 2024 | 73.50 | 74.56 | 72.60 | 73.81 | 73.41 | 4,653,000 |
| 15 Apr 2024 | 74.56 | 74.84 | 72.97 | 73.05 | 72.66 | 3,584,500 |
| 12 Apr 2024 | 74.00 | 74.65 | 73.19 | 73.68 | 73.28 | 4,176,500 |
| 11 Apr 2024 | 74.85 | 74.86 | 73.60 | 74.17 | 73.77 | 3,833,900 |
| 10 Apr 2024 | 75.09 | 75.68 | 74.33 | 75.32 | 74.91 | 4,501,500 |
| 09 Apr 2024 | 78.09 | 78.11 | 75.19 | 75.52 | 75.11 | 4,390,000 |
| 08 Apr 2024 | 77.85 | 78.24 | 77.50 | 77.85 | 77.43 | 3,027,600 |
| 05 Apr 2024 | 76.93 | 77.86 | 76.69 | 77.71 | 77.29 | 2,999,900 |
| 04 Apr 2024 | 78.27 | 78.92 | 76.42 | 76.62 | 76.21 | 4,013,100 |
| 03 Apr 2024 | 78.18 | 78.95 | 77.56 | 77.80 | 77.38 | 3,380,800 |
| 02 Apr 2024 | 77.61 | 78.29 | 77.36 | 78.02 | 77.60 | 3,335,100 |
| 01 Apr 2024 | 78.00 | 78.30 | 77.30 | 77.64 | 77.22 | 2,329,300 |
| 28 Mar 2024 | 78.51 | 78.70 | 78.14 | 78.17 | 77.75 | 4,292,900 |
| 27 Mar 2024 | 77.71 | 78.39 | 77.33 | 78.34 | 77.92 | 3,474,100 |
| 26 Mar 2024 | 76.71 | 77.43 | 76.43 | 77.39 | 76.97 | 3,861,900 |
| 25 Mar 2024 | 76.49 | 77.12 | 76.36 | 76.59 | 76.18 | 3,286,800 |
| 22 Mar 2024 | 77.44 | 77.63 | 76.24 | 76.38 | 75.97 | 2,913,900 |
| 21 Mar 2024 | 76.67 | 77.48 | 76.57 | 77.41 | 76.99 | 3,860,800 |
| 20 Mar 2024 | 75.63 | 76.80 | 75.48 | 76.74 | 76.33 | 4,132,900 |
| 19 Mar 2024 | 75.91 | 76.27 | 75.42 | 75.49 | 75.08 | 5,565,100 |
| 18 Mar 2024 | 76.17 | 76.52 | 75.13 | 75.34 | 74.93 | 6,434,600 |
| 15 Mar 2024 | 75.33 | 76.36 | 75.24 | 76.27 | 75.86 | 7,185,000 |
| 14 Mar 2024 | 75.44 | 76.02 | 74.84 | 75.85 | 75.44 | 3,869,100 |
| 13 Mar 2024 | 75.84 | 76.10 | 75.35 | 75.49 | 75.08 | 3,645,000 |
| 13 Mar 2024 | 0.36 Dividend | |||||
| 12 Mar 2024 | 74.92 | 76.04 | 74.79 | 75.89 | 75.12 | 3,656,000 |
| 11 Mar 2024 | 74.10 | 75.22 | 74.07 | 74.91 | 74.15 | 2,336,400 |
| 08 Mar 2024 | 74.71 | 74.89 | 74.29 | 74.41 | 73.66 | 2,338,500 |
| 07 Mar 2024 | 75.05 | 75.48 | 74.53 | 74.72 | 73.96 | 2,945,100 |
| *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.