American International Gr... (AIG)
84.15
0.25 (0.30%)
At close: Mar 18, 2025, 3:59 PM
84.15
-0.01%
Pre-market: Mar 19, 2025, 05:26 AM EDT
AIG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 83.92 | 84.99 | 83.55 | 84.04 | 0.14 | 0.17% | 6,059,319 |
| Mar 17, 2025 | 82.63 | 84.29 | 82.49 | 83.90 | 0.77 | 0.93% | 4,710,215 |
| Mar 14, 2025 | 81.55 | 83.54 | 80.60 | 83.13 | 1.58 | 1.94% | 6,241,328 |
| Mar 13, 2025 | 80.75 | 82.11 | 80.17 | 81.55 | 1.17 | 1.46% | 6,233,949 |
| Mar 12, 2025 | 81.71 | 81.75 | 79.50 | 80.38 | -1.25 | -1.53% | 4,357,000 |
| Mar 11, 2025 | 81.92 | 82.17 | 80.67 | 81.63 | -0.29 | -0.35% | 6,174,600 |
| Mar 10, 2025 | 80.88 | 82.93 | 80.50 | 81.92 | 0.40 | 0.49% | 5,444,631 |
| Mar 7, 2025 | 80.72 | 81.81 | 80.22 | 81.52 | 0.24 | 0.30% | 4,439,254 |
| Mar 6, 2025 | 80.91 | 81.72 | 80.35 | 81.28 | -0.03 | -0.04% | 4,287,345 |
| Mar 5, 2025 | 80.83 | 81.97 | 79.91 | 81.31 | 1.46 | 1.83% | 4,689,213 |
| Mar 4, 2025 | 81.68 | 82.15 | 79.40 | 79.85 | -2.74 | -3.32% | 8,103,871 |
| Mar 3, 2025 | 82.94 | 83.77 | 81.83 | 82.59 | -0.35 | -0.42% | 7,009,218 |
| Feb 28, 2025 | 80.00 | 83.00 | 79.99 | 82.94 | 3.25 | 4.08% | 10,011,800 |
| Feb 27, 2025 | 78.51 | 80.51 | 78.27 | 79.69 | 1.52 | 1.94% | 4,883,350 |
| Feb 26, 2025 | 79.00 | 79.31 | 77.83 | 78.17 | -0.85 | -1.08% | 3,684,600 |
| Feb 25, 2025 | 79.00 | 80.25 | 78.86 | 79.02 | 0.45 | 0.57% | 6,206,444 |
| Feb 24, 2025 | 76.96 | 79.00 | 76.94 | 78.57 | 1.92 | 2.50% | 4,967,907 |
| Feb 21, 2025 | 76.40 | 77.81 | 76.07 | 76.65 | 0.40 | 0.52% | 5,936,361 |
| Feb 20, 2025 | 75.05 | 76.33 | 74.77 | 76.25 | 0.97 | 1.29% | 5,043,834 |
| Feb 19, 2025 | 75.12 | 75.81 | 73.81 | 75.28 | -0.18 | -0.24% | 4,189,960 |
| Feb 18, 2025 | 74.35 | 75.63 | 73.84 | 75.46 | 1.12 | 1.51% | 4,305,407 |
| Feb 14, 2025 | 76.10 | 76.31 | 73.95 | 74.34 | -2.06 | -2.70% | 5,336,400 |
| Feb 13, 2025 | 77.13 | 77.25 | 75.03 | 76.40 | -0.46 | -0.60% | 3,641,300 |
| Feb 12, 2025 | 75.24 | 76.97 | 73.62 | 76.86 | 0.93 | 1.22% | 5,532,418 |
| Feb 11, 2025 | 75.21 | 76.61 | 75.05 | 75.93 | 0.84 | 1.12% | 4,672,949 |
| Feb 10, 2025 | 74.81 | 75.43 | 74.70 | 75.09 | 0.40 | 0.54% | 3,839,729 |
| Feb 7, 2025 | 74.72 | 75.07 | 74.34 | 74.69 | 0.11 | 0.15% | 2,904,400 |
| Feb 6, 2025 | 74.18 | 74.69 | 73.29 | 74.58 | 1.20 | 1.64% | 3,153,449 |
| Feb 5, 2025 | 72.86 | 73.48 | 72.65 | 73.38 | 0.66 | 0.91% | 3,148,525 |
| Feb 4, 2025 | 72.84 | 73.81 | 72.69 | 72.72 | -0.38 | -0.52% | 2,641,417 |
| Feb 3, 2025 | 72.66 | 73.49 | 71.74 | 73.10 | -0.56 | -0.76% | 4,056,237 |
| Jan 31, 2025 | 75.00 | 75.36 | 73.40 | 73.66 | -1.76 | -2.33% | 4,453,738 |
| Jan 30, 2025 | 75.86 | 76.01 | 75.10 | 75.42 | 0.01 | 0.01% | 3,199,871 |
| Jan 29, 2025 | 75.03 | 76.57 | 75.03 | 75.41 | 0.24 | 0.32% | 3,340,738 |
| Jan 28, 2025 | 76.23 | 76.93 | 75.04 | 75.17 | -0.94 | -1.24% | 2,914,706 |
| Jan 27, 2025 | 74.00 | 76.14 | 73.90 | 76.11 | 2.33 | 3.16% | 4,188,964 |
| Jan 24, 2025 | 74.44 | 74.81 | 73.36 | 73.78 | -0.82 | -1.10% | 3,628,300 |
| Jan 23, 2025 | 74.74 | 75.21 | 74.56 | 74.60 | -0.15 | -0.20% | 3,193,133 |
| Jan 22, 2025 | 75.56 | 75.79 | 74.70 | 74.75 | -0.42 | -0.56% | 2,485,062 |
| Jan 21, 2025 | 75.41 | 75.93 | 75.11 | 75.17 | 0.08 | 0.11% | 3,965,241 |
| Jan 17, 2025 | 74.82 | 75.70 | 74.66 | 75.09 | 0.48 | 0.64% | 4,899,411 |
| Jan 16, 2025 | 72.95 | 74.74 | 72.93 | 74.61 | 1.54 | 2.11% | 4,627,418 |
| Jan 15, 2025 | 73.71 | 74.01 | 72.74 | 73.07 | 0.48 | 0.66% | 3,856,549 |
| Jan 14, 2025 | 70.84 | 72.69 | 70.64 | 72.59 | 1.75 | 2.47% | 4,827,300 |
| Jan 13, 2025 | 70.05 | 70.88 | 69.97 | 70.84 | 0.34 | 0.48% | 4,117,981 |
| Jan 10, 2025 | 69.24 | 70.72 | 69.24 | 70.50 | -0.93 | -1.30% | 7,175,233 |
| Jan 8, 2025 | 71.86 | 71.86 | 69.50 | 71.43 | -1.16 | -1.60% | 6,850,396 |
| Jan 7, 2025 | 72.78 | 73.44 | 72.10 | 72.59 | 0.12 | 0.17% | 3,235,434 |
| Jan 6, 2025 | 73.07 | 73.95 | 72.31 | 72.47 | -0.34 | -0.47% | 3,789,272 |
| Jan 3, 2025 | 73.07 | 73.30 | 72.46 | 72.81 | -0.17 | -0.23% | 2,964,600 |