Register to chat with like-minded investors on our interactive forums.
AIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 73.76 | -0.13 | -0.18% | 73.45 | 73.94 | 73.07 | 15,499,814 |
| Sep 19 2024 | 73.89 | 0.59 | 0.80% | 74.30 | 74.65 | 73.13 | 5,346,639 |
| Sep 18 2024 | 73.30 | -0.30 | -0.41% | 73.71 | 74.105 | 73.08 | 3,649,115 |
| Sep 17 2024 | 73.60 | 0.60 | 0.82% | 73.04 | 74.02 | 73.00 | 2,675,938 |
| Sep 16 2024 | 73.00 | -0.11 | -0.15% | 73.30 | 73.7443 | 72.77 | 4,081,549 |
| Sep 13 2024 | 73.11 | -0.07 | -0.10% | 73.49 | 73.82 | 72.335 | 3,659,991 |
| Sep 12 2024 | 73.18 | 1.02 | 1.41% | 72.42 | 73.20 | 71.84 | 2,814,122 |
| Sep 11 2024 | 72.16 | -0.15 | -0.21% | 72.17 | 72.39 | 71.05 | 3,436,791 |
| Sep 10 2024 | 72.31 | -0.51 | -0.70% | 73.07 | 73.10 | 71.01 | 4,717,050 |
| Sep 09 2024 | 72.82 | 0.91 | 1.27% | 72.51 | 73.23 | 71.93 | 5,544,493 |
| Sep 06 2024 | 71.91 | -1.93 | -2.61% | 73.84 | 74.74 | 71.27 | 7,205,391 |
| Sep 05 2024 | 73.84 | -2.85 | -3.72% | 77.00 | 77.24 | 73.53 | 5,055,197 |
| Sep 04 2024 | 76.69 | 0.66 | 0.87% | 76.39 | 76.78 | 76.04 | 3,127,485 |
| Sep 03 2024 | 76.03 | -1.02 | -1.32% | 77.00 | 77.35 | 75.59 | 3,440,552 |
| Aug 30 2024 | 77.05 | 0.93 | 1.22% | 76.37 | 77.105 | 75.90 | 4,385,394 |
| Aug 29 2024 | 76.12 | 0.60 | 0.79% | 75.88 | 76.55 | 75.07 | 2,424,820 |
| Aug 28 2024 | 75.52 | 1.09 | 1.46% | 74.25 | 75.77 | 74.21 | 2,382,937 |
| Aug 27 2024 | 74.43 | -0.18 | -0.24% | 74.98 | 75.06 | 74.37 | 2,628,388 |
| Aug 26 2024 | 74.61 | -0.71 | -0.94% | 75.55 | 75.96 | 74.54 | 2,552,848 |
| Aug 23 2024 | 75.32 | 0.56 | 0.75% | 75.40 | 75.58 | 74.64 | 2,387,624 |
| Aug 22 2024 | 74.76 | 0.41 | 0.55% | 74.50 | 75.06 | 74.39 | 2,726,092 |
| Aug 21 2024 | 74.35 | 0.47 | 0.64% | 73.94 | 74.42 | 73.495 | 2,823,333 |
| Aug 20 2024 | 73.88 | -0.55 | -0.74% | 74.25 | 74.46 | 73.77 | 2,672,349 |
| Aug 19 2024 | 74.43 | 0.87 | 1.18% | 73.38 | 74.53 | 73.27 | 2,307,810 |
| Aug 16 2024 | 73.56 | 0.14 | 0.19% | 73.62 | 73.969 | 73.18 | 6,155,361 |
| Aug 15 2024 | 73.42 | 0.51 | 0.70% | 73.88 | 74.36 | 73.07 | 3,039,275 |
| Aug 14 2024 | 72.91 | 1.28 | 1.79% | 71.84 | 73.21 | 71.585 | 2,362,571 |
| Aug 13 2024 | 71.63 | 0.02 | 0.03% | 71.92 | 71.92 | 70.94 | 3,075,427 |
| Aug 12 2024 | 71.61 | -0.45 | -0.62% | 72.35 | 72.72 | 71.39 | 3,997,587 |
| Aug 09 2024 | 72.06 | -0.08 | -0.11% | 72.07 | 72.39 | 71.50 | 3,539,235 |
| Aug 08 2024 | 72.14 | 1.56 | 2.21% | 70.81 | 72.64 | 70.52 | 4,439,293 |
| Aug 07 2024 | 70.58 | -0.66 | -0.93% | 72.00 | 72.63 | 70.50 | 4,819,109 |
| Aug 06 2024 | 71.24 | 1.08 | 1.54% | 70.18 | 71.84 | 70.11 | 4,514,554 |
| Aug 05 2024 | 70.16 | -1.81 | -2.51% | 70.82 | 71.23 | 69.00 | 6,335,205 |
| Aug 02 2024 | 71.97 | -2.94 | -3.92% | 74.00 | 74.58 | 71.695 | 7,457,583 |
| Aug 01 2024 | 74.91 | -4.32 | -5.45% | 76.48 | 77.185 | 73.81 | 11,091,859 |
| Jul 31 2024 | 79.23 | 0.22 | 0.28% | 78.93 | 79.94 | 78.82 | 4,024,470 |
| Jul 30 2024 | 79.01 | 1.03 | 1.32% | 78.30 | 79.95 | 78.15 | 4,735,735 |
| Jul 29 2024 | 77.98 | 0.74 | 0.96% | 77.57 | 78.34 | 77.22 | 3,971,099 |
| Jul 26 2024 | 77.24 | 1.99 | 2.64% | 75.65 | 77.70 | 75.63 | 3,681,488 |
| Jul 25 2024 | 75.25 | -0.01 | -0.01% | 75.78 | 76.48 | 75.08 | 5,303,667 |
| Jul 24 2024 | 75.26 | -1.62 | -2.11% | 76.85 | 77.25 | 75.20 | 4,130,714 |
| Jul 23 2024 | 76.88 | 0.80 | 1.05% | 76.08 | 77.10 | 75.94 | 3,613,873 |
| Jul 22 2024 | 76.08 | 1.66 | 2.23% | 74.68 | 76.44 | 74.68 | 5,168,829 |
| Jul 19 2024 | 74.42 | -3.64 | -4.66% | 77.92 | 77.92 | 74.17 | 7,045,172 |
| Jul 18 2024 | 78.06 | -0.52 | -0.66% | 78.44 | 79.86 | 77.8975 | 2,989,033 |
| Jul 17 2024 | 78.58 | 0.29 | 0.37% | 78.29 | 79.57 | 78.29 | 5,191,530 |
| Jul 16 2024 | 78.29 | 0.67 | 0.86% | 77.63 | 78.45 | 77.61 | 3,874,220 |
| Jul 15 2024 | 77.62 | 0.48 | 0.62% | 77.06 | 77.87 | 77.06 | 4,072,717 |
| Jul 12 2024 | 77.14 | 0.18 | 0.23% | 77.10 | 77.74 | 76.72 | 3,488,748 |
| Jul 11 2024 | 76.96 | 1.00 | 1.32% | 76.08 | 77.04 | 76.01 | 4,116,949 |
| Jul 10 2024 | 75.96 | 0.21 | 0.28% | 75.67 | 76.13 | 75.44 | 3,280,584 |
| Jul 09 2024 | 75.75 | 0.94 | 1.26% | 74.76 | 76.54 | 74.68 | 4,763,011 |
| Jul 08 2024 | 74.81 | 0.93 | 1.26% | 74.04 | 75.11 | 74.04 | 5,067,792 |
| Jul 05 2024 | 73.88 | -1.27 | -1.69% | 75.00 | 75.06 | 73.61 | 3,485,205 |
| Jul 03 2024 | 75.15 | -0.18 | -0.24% | 75.42 | 75.74 | 74.79 | 2,341,249 |
| Jul 02 2024 | 75.33 | 0.84 | 1.13% | 74.10 | 75.44 | 73.88 | 3,778,741 |
| Jul 01 2024 | 74.49 | -0.48 | -0.64% | 75.05 | 75.34 | 73.94 | 5,714,801 |
| Jun 28 2024 | 74.97 | 0.00 | 0.00% | 74.97 | 74.97 | 74.97 | 0 |
| Jun 27 2024 | 74.97 | 0.48 | 0.64% | 74.29 | 75.05 | 73.93 | 3,529,141 |
| Jun 26 2024 | 74.49 | -0.02 | -0.03% | 73.51 | 74.71 | 72.96 | 6,713,067 |
| Jun 25 2024 | 74.51 | -1.50 | -1.97% | 76.11 | 76.39 | 74.28 | 5,338,139 |
