American International Group Inc (AIGB34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.96 | 3.14181818182 | 412.5 | 425.46 | 412.5 | 14 | 422.63142857 | DR |
| 4 | 18.96 | 4.66420664207 | 406.5 | 425.46 | 403 | 6 | 421.17 | DR |
| 12 | 44.43 | 11.6604991733 | 381.03 | 425.46 | 381.03 | 426 | 408.64097444 | DR |
| 26 | 88.2 | 26.1519302615 | 337.26 | 425.46 | 337.26 | 316 | 402.67860072 | DR |
| 52 | 139.46 | 48.7622377622 | 286 | 425.46 | 286 | 211 | 394.29429882 | DR |
| 156 | 190.26 | 80.8928571429 | 235.2 | 425.46 | 235.2 | 216 | 329.47757152 | DR |
| 260 | 210.01 | 97.4750522163 | 215.45 | 425.46 | 93.07 | 358 | 241.49521301 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165400 | 425.46 | 0 | 0.00 | 425.46 | 425.46 | 425.46 | 0 |
| 1721079000 | 425.46 | 5.04 | 1.20 | 425.46 | 425.46 | 425.46 | 20 |
| 1720819800 | 420.42 | 7.92 | 1.92 | 422.1 | 422.1 | 420.42 | 21 |
| 1720733340 | 412.5 | 0 | 0.00 | 412.5 | 412.5 | 412.5 | 0 |
| 1720646940 | 412.5 | 0 | 0.00 | 412.5 | 412.5 | 412.5 | 0 |
| 1720560540 | 412.5 | 9.5 | 2.36 | 412.5 | 412.5 | 412.5 | 1 |
| 1720474200 | 403 | 0 | 0.00 | 403 | 403 | 403 | 0 |
| 1720215000 | 403 | -12.27 | -2.95 | 406.31 | 406.31 | 403 | 2 |
| 1720128540 | 415.27 | -8.09 | -1.91 | 415.27 | 415.27 | 415.27 | 1 |
| 1720042200 | 423.36 | 0 | 0.00 | 423.36 | 423.36 | 423.36 | 0 |
| 1719955800 | 423.36 | 8.85 | 2.14 | 423.36 | 423.36 | 423.36 | 1 |
| 1719869400 | 414.51 | 0 | 0.00 | 414.51 | 414.51 | 414.51 | 0 |
| 1719610200 | 414.51 | 8.01 | 1.97 | 414.51 | 414.51 | 414.51 | 1 |
| 1719523740 | 406.5 | 0 | 0.00 | 406.5 | 406.5 | 406.5 | 0 |
| 1719437340 | 406.5 | 0 | 0.00 | 406.5 | 406.5 | 406.5 | 0 |
| 1719350940 | 406.5 | 0 | 0.00 | 406.5 | 406.5 | 406.5 | 0 |
| 1719264540 | 406.5 | 0 | 0.00 | 406.5 | 406.5 | 406.5 | 0 |
| 1719005340 | 406.5 | 0 | 0.00 | 406.5 | 406.5 | 406.5 | 0 |
| 1718918940 | 406.5 | 9.48 | 2.39 | 406.5 | 406.5 | 406.5 | 1 |
| 1718832600 | 397.02 | 0 | 0.00 | 397.02 | 397.02 | 397.02 | 0 |
| 1718746200 | 397.02 | 0 | 0.00 | 397.02 | 397.02 | 397.02 | 0 |
| 1718659800 | 397.02 | 2.22 | 0.56 | 397.02 | 397.02 | 397.02 | 20 |
| 1718400600 | 394.8 | -9.38 | -2.32 | 391.99 | 396.8 | 391.99 | 23 |
| 1718314200 | 404.18 | 0 | 0.00 | 404.18 | 404.18 | 404.18 | 0 |
| 1718227800 | 404.18 | 8.68 | 2.19 | 404.18 | 404.18 | 404.18 | 1 |
| 1718141400 | 395.5 | -7.12 | -1.77 | 395.5 | 395.5 | 395.5 | 1 |
| 1718054940 | 402.62 | 0 | 0.00 | 402.62 | 402.62 | 402.62 | 0 |
| 1717795740 | 402.62 | 0 | 0.00 | 402.62 | 402.62 | 402.62 | 0 |
| 1717709340 | 402.62 | 0 | 0.00 | 402.62 | 402.62 | 402.62 | 0 |
| 1717622940 | 402.62 | -6.38 | -1.56 | 402.62 | 402.62 | 402.62 | 1 |
| 1717536600 | 409 | 0 | 0.00 | 409 | 409 | 409 | 0 |
| 1717450200 | 409 | 9.4 | 2.35 | 407.85 | 409 | 405.08 | 9977 |
| 1717190940 | 399.6 | 0 | 0.00 | 399.6 | 399.6 | 399.6 | 0 |
| 1717018140 | 399.6 | -0.2 | -0.05 | 399.6 | 399.6 | 399.6 | 1 |
| 1716931740 | 399.8 | -6.6 | -1.62 | 399.8 | 399.8 | 399.8 | 30 |
| 1716845400 | 406.4 | 0 | 0.00 | 406.4 | 406.4 | 406.4 | 0 |
| 1716586200 | 406.4 | 0.4 | 0.10 | 400.4 | 406.4 | 400.4 | 2 |
| 1716499800 | 406 | 0 | 0.00 | 406 | 406 | 406 | 0 |
| 1716413400 | 406 | 0 | 0.00 | 406 | 406 | 406 | 0 |
| 1716327000 | 406 | 0 | 0.00 | 406 | 406 | 406 | 0 |
| 1716240600 | 406 | 0 | 0.00 | 406 | 406 | 406 | 0 |
| 1715981400 | 406 | 0 | 0.00 | 406 | 406 | 406 | 0 |
| 1715895000 | 406 | 0 | 0.00 | 406 | 406 | 406 | 0 |
| 1715808600 | 406 | 0 | 0.00 | 406 | 406 | 406 | 0 |
| 1715722200 | 406 | -7.81 | -1.89 | 406 | 406 | 406 | 1 |
| 1715635740 | 413.81 | 0 | 0.00 | 413.81 | 413.81 | 413.81 | 0 |
| 1715376540 | 413.81 | 0 | 0.00 | 413.81 | 413.81 | 413.81 | 0 |
| 1715290140 | 413.81 | 6.06 | 1.49 | 413.81 | 413.81 | 413.81 | 1 |
| 1715203800 | 407.75 | 0.25 | 0.06 | 410 | 410 | 407.75 | 225 |
| 1715117400 | 407.5 | 2.7 | 0.67 | 407.5 | 407.5 | 407.5 | 200 |
| 1715031000 | 404.8 | 12.8 | 3.27 | 404.8 | 404.8 | 404.8 | 2 |
| 1714771800 | 392 | -3.46 | -0.87 | 392 | 392 | 392 | 9 |
| 1714685400 | 395.46 | 14.43 | 3.79 | 395.46 | 395.46 | 395.46 | 1 |
| 1714512600 | 381.03 | 0 | 0.00 | 381.03 | 381.03 | 381.03 | 0 |
| 1714426200 | 381.03 | 0 | 0.00 | 381.03 | 381.03 | 381.03 | 0 |
| 1714167000 | 381.03 | -7.97 | -2.05 | 381.03 | 381.03 | 381.03 | 99 |
| 1714080540 | 389 | 0 | 0.00 | 389 | 389 | 389 | 0 |
| 1713994140 | 389 | 0 | 0.00 | 389 | 389 | 389 | 0 |
| 1713907740 | 389 | 0 | 0.00 | 389 | 389 | 389 | 0 |
| 1713821340 | 389 | 11.02 | 2.92 | 389 | 389 | 389 | 1 |
| 1713562200 | 377.98 | 0 | 0.00 | 377.98 | 377.98 | 377.98 | 0 |
| 1713475800 | 377.98 | 0 | 0.00 | 377.98 | 377.98 | 377.98 | 0 |
| 1713389400 | 377.98 | 1.78 | 0.47 | 377.98 | 377.98 | 377.98 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
