American International Group, Inc. AIG
NYSE · United States · Finance
$74.42-0.85 (-1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $74.42 | -1.13% | $75.04 | $75.49 | $74.21 | 9.41M |
| 2026-09-29 | $75.27 | +3.42% | $72.72 | $75.87 | $72.72 | 11.13M |
| 2026-09-28 | $72.78 | -1.87% | $74.06 | $74.25 | $72.63 | 4.07M |
| 2026-09-25 | $74.17 | -0.87% | $74.85 | $74.85 | $73.95 | 2.93M |
| 2026-09-24 | $74.82 | -1.01% | $75.90 | $76.14 | $74.74 | 3.17M |
| 2026-09-23 | $75.58 | +0.53% | $75.01 | $76.46 | $74.75 | 3.57M |
| 2026-09-22 | $75.18 | +0.86% | $74.51 | $75.69 | $73.93 | 4.47M |
| 2026-09-21 | $74.54 | -1.05% | $75.33 | $75.67 | $74.45 | 3.34M |
| 2026-09-18 | $75.33 | -0.46% | $75.16 | $76.07 | $74.87 | 7.70M |
| 2026-09-17 | $75.68 | -0.51% | $75.85 | $76.20 | $74.70 | 4.08M |
| 2026-09-16 | $76.07 | +0.12% | $75.35 | $76.59 | $75.15 | 4.43M |
| 2026-09-15 | $75.98 | -0.41% | $76.14 | $76.21 | $75.19 | 3.53M |
| 2026-09-14 | $76.29 | +1.27% | $76.15 | $76.60 | $75.49 | 4.58M |
| 2026-09-11 | $75.33 | +0.40% | $75.73 | $75.95 | $74.48 | 6.74M |
| 2026-09-10 | $75.03 | 0.00% | $75.50 | $75.75 | $74.45 | 5.37M |
| 2026-09-09 | $75.03 | +0.47% | $74.50 | $75.09 | $73.95 | 6.43M |
| 2026-09-08 | $74.68 | -2.01% | $75.34 | $75.94 | $74.66 | 3.17M |
| 2026-09-04 | $76.21 | -0.85% | $76.08 | $76.71 | $75.94 | 3.14M |
| 2026-09-03 | $76.86 | +0.96% | $76.60 | $77.49 | $76.27 | 5.46M |
| 2026-09-02 | $76.13 | +0.33% | $76.16 | $77.24 | $76.03 | 5.37M |
| 2026-09-01 | $75.88 | -0.63% | $76.42 | $77.32 | $75.66 | 3.34M |
| 2026-08-31 | $76.36 | -0.74% | $76.83 | $76.93 | $76.20 | 3.67M |
| 2026-08-28 | $76.93 | +0.39% | $77.15 | $77.45 | $76.46 | 1.98M |
| 2026-08-27 | $76.63 | -0.44% | $76.35 | $76.75 | $75.51 | 4.24M |
| 2026-08-26 | $76.97 | +0.77% | $76.55 | $77.39 | $76.40 | 2.92M |
| 2026-08-25 | $76.38 | -1.29% | $77.23 | $77.51 | $76.36 | 1.72M |
| 2026-08-24 | $77.38 | +1.66% | $76.47 | $77.80 | $76.47 | 2.72M |
| 2026-08-21 | $76.12 | +0.49% | $76.00 | $76.81 | $75.81 | 3.16M |
| 2026-08-20 | $75.75 | +0.07% | $75.49 | $76.25 | $75.06 | 2.69M |
| 2026-08-19 | $75.70 | -0.55% | $76.15 | $76.80 | $75.56 | 2.21M |
| 2026-08-18 | $76.12 | +0.41% | $76.61 | $77.21 | $76.09 | 2.19M |
| 2026-08-17 | $75.81 | -1.08% | $76.15 | $77.24 | $75.77 | 2.22M |
| 2026-08-14 | $76.64 | +0.80% | $76.29 | $76.99 | $76.00 | 2.81M |
| 2026-08-13 | $76.03 | -0.14% | $76.74 | $76.96 | $75.83 | 2.13M |
| 2026-08-12 | $76.14 | -1.51% | $76.57 | $77.02 | $76.06 | 3.76M |
| 2026-08-11 | $77.31 | -0.39% | $77.05 | $78.02 | $76.89 | 3.46M |
| 2026-08-10 | $77.61 | -1.49% | $77.80 | $78.44 | $77.06 | 3.79M |
| 2026-08-07 | $78.78 | -1.49% | $79.15 | $79.77 | $77.87 | 4.67M |
| 2026-08-06 | $79.97 | -0.19% | $81.00 | $81.04 | $79.23 | 3.11M |
| 2026-08-05 | $80.12 | +1.01% | $79.66 | $80.39 | $79.33 | 2.84M |
| 2026-08-04 | $79.32 | +0.67% | $77.76 | $79.50 | $77.19 | 2.88M |
| 2026-08-03 | $78.79 | +0.27% | $79.30 | $79.67 | $78.04 | 2.63M |
| 2026-07-31 | $78.58 | -0.39% | $78.57 | $78.94 | $78.15 | 3.57M |
| 2026-07-30 | $78.89 | -1.63% | $79.91 | $80.07 | $77.47 | 3.51M |
| 2026-07-29 | $80.20 | -0.78% | $80.76 | $80.99 | $80.02 | 2.65M |
| 2026-07-28 | $80.83 | +2.11% | $79.77 | $81.02 | $79.59 | 3.32M |
| 2026-07-27 | $79.16 | +0.13% | $79.09 | $80.27 | $79.09 | 2.55M |
| 2026-07-24 | $79.06 | +1.15% | $78.10 | $79.22 | $77.99 | 2.21M |
| 2026-07-23 | $78.16 | -0.12% | $77.98 | $78.73 | $77.38 | 3.50M |
| 2026-07-22 | $78.25 | -2.48% | $79.75 | $80.13 | $77.45 | 4.56M |
| 2026-07-21 | $80.24 | +0.55% | $79.67 | $80.26 | $79.11 | 4.06M |
| 2026-07-20 | $79.80 | -0.87% | $80.08 | $80.34 | $79.56 | 2.48M |
| 2026-07-17 | $80.50 | +3.17% | $78.39 | $80.94 | $78.39 | 6.85M |
| 2026-07-16 | $78.03 | +1.63% | $77.17 | $78.48 | $77.05 | 2.93M |
| 2026-07-15 | $76.78 | -2.81% | $77.62 | $78.11 | $76.63 | 4.25M |
| 2026-07-14 | $79.00 | -1.13% | $79.33 | $80.26 | $78.70 | 2.27M |
| 2026-07-13 | $79.90 | +0.92% | $79.97 | $80.60 | $78.85 | 2.59M |
| 2026-07-10 | $79.17 | +0.08% | $79.91 | $79.91 | $78.74 | 2.02M |
| 2026-07-09 | $79.11 | -0.64% | $80.50 | $80.65 | $78.86 | 3.28M |
| 2026-07-08 | $79.62 | -1.78% | $81.11 | $81.11 | $79.53 | 3.29M |
| 2026-07-07 | $81.06 | +0.38% | $81.40 | $82.45 | $80.98 | 3.24M |
| 2026-07-06 | $80.75 | +1.71% | $79.19 | $80.80 | $78.67 | 3.94M |
| 2026-07-02 | $79.39 | +3.66% | $77.34 | $79.43 | $76.50 | 3.49M |
| 2026-07-01 | $76.59 | +2.76% | $75.14 | $77.02 | $75.14 | 6.97M |
| 2026-06-30 | $74.53 | -0.79% | $75.04 | $75.32 | $74.27 | 3.26M |
| 2026-06-29 | $75.12 | -0.60% | $75.22 | $75.78 | $74.66 | 3.61M |
| 2026-06-26 | $75.57 | +0.96% | $75.65 | $76.61 | $74.97 | 15.34M |
| 2026-06-25 | $74.85 | -1.69% | $76.25 | $76.82 | $74.56 | 2.58M |
| 2026-06-24 | $76.14 | -0.51% | $77.07 | $77.18 | $76.10 | 3.42M |
| 2026-06-23 | $76.53 | +0.21% | $76.79 | $77.09 | $75.89 | 3.58M |
| 2026-06-22 | $76.37 | +3.17% | $74.30 | $78.04 | $74.10 | 9.57M |
| 2026-06-18 | $74.02 | -1.00% | $74.80 | $75.19 | $73.81 | 5.86M |
| 2026-06-17 | $74.77 | -0.59% | $74.67 | $75.71 | $74.37 | 3.40M |
| 2026-06-16 | $75.21 | +0.44% | $75.38 | $75.93 | $74.66 | 2.36M |
| 2026-06-15 | $74.88 | -1.14% | $75.40 | $75.84 | $74.61 | 2.63M |
| 2026-06-12 | $75.74 | +0.56% | $75.09 | $76.25 | $74.81 | 2.61M |
| 2026-06-11 | $75.32 | +0.51% | $75.33 | $75.95 | $74.96 | 4.23M |
| 2026-06-10 | $74.94 | +1.38% | $73.92 | $75.46 | $73.32 | 4.86M |
| 2026-06-09 | $73.92 | -0.24% | $74.12 | $74.86 | $73.73 | 6.56M |
| 2026-06-08 | $74.10 | -1.84% | $74.87 | $75.25 | $74.00 | 7.20M |
| 2026-06-05 | $75.49 | +2.79% | $74.13 | $75.71 | $73.98 | 3.14M |
| 2026-06-04 | $73.44 | +1.23% | $73.55 | $74.88 | $73.12 | 3.42M |
| 2026-06-03 | $72.55 | -1.69% | $73.61 | $74.12 | $72.15 | 3.44M |
| 2026-06-02 | $73.80 | +0.48% | $73.24 | $74.41 | $73.00 | 3.45M |
| 2026-06-01 | $73.45 | -1.05% | $73.44 | $74.31 | $73.42 | 2.52M |
| 2026-05-29 | $74.23 | -0.23% | $74.53 | $75.69 | $73.98 | 5.25M |
| 2026-05-28 | $74.40 | -1.16% | $74.95 | $75.66 | $74.30 | 2.80M |
| 2026-05-27 | $75.27 | -2.49% | $77.19 | $77.70 | $75.20 | 3.24M |
| 2026-05-26 | $77.19 | +0.18% | $77.22 | $78.29 | $76.90 | 2.30M |
| 2026-05-22 | $77.05 | -2.00% | $78.47 | $78.55 | $76.87 | 2.53M |