American International Gr... (AIG)
82.02
0.52 (0.64%)
At close: Apr 15, 2025, 3:59 PM
81.68
-0.41%
After-hours: Apr 15, 2025, 08:00 PM EDT
American International Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 83.00 | 83.00 | 83.92 | 83.92 | 81.37 | 81.37 | 81.50 | 81.50 | -0.57% | 6,097,218 |
| Apr 11, 2025 | 81.13 | 81.13 | 82.73 | 82.73 | 80.13 | 80.13 | 81.97 | 81.97 | 0.76% | 4,039,600 |
| Apr 10, 2025 | 81.15 | 81.15 | 83.07 | 83.07 | 79.64 | 79.64 | 81.35 | 81.35 | -1.77% | 4,402,311 |
| Apr 9, 2025 | 76.53 | 76.53 | 83.55 | 83.55 | 76.53 | 76.53 | 82.82 | 82.82 | 6.63% | 7,565,321 |
| Apr 8, 2025 | 79.04 | 79.04 | 81.22 | 81.22 | 76.64 | 76.64 | 77.67 | 77.67 | 0.14% | 7,738,944 |
| Apr 7, 2025 | 77.78 | 77.78 | 80.97 | 80.97 | 76.09 | 76.09 | 77.56 | 77.56 | -1.76% | 10,099,912 |
| Apr 4, 2025 | 84.17 | 84.17 | 84.56 | 84.56 | 78.27 | 78.27 | 78.95 | 78.95 | -8.41% | 6,406,300 |
| Apr 3, 2025 | 86.00 | 86.00 | 87.47 | 87.47 | 85.62 | 85.62 | 86.20 | 86.20 | -1.73% | 6,291,100 |
| Apr 2, 2025 | 86.02 | 86.02 | 88.07 | 88.07 | 85.82 | 85.82 | 87.72 | 87.72 | 1.05% | 4,944,200 |
| Apr 1, 2025 | 86.97 | 86.97 | 87.44 | 87.44 | 86.27 | 86.27 | 86.81 | 86.81 | -0.15% | 6,705,770 |
| Mar 31, 2025 | 84.52 | 84.52 | 87.51 | 87.51 | 84.30 | 84.30 | 86.94 | 86.94 | 3.97% | 9,834,412 |
| Mar 28, 2025 | 84.64 | 84.64 | 84.90 | 84.90 | 82.91 | 82.91 | 83.62 | 83.62 | -0.95% | 5,574,917 |
| Mar 27, 2025 | 84.57 | 84.57 | 85.05 | 85.05 | 83.57 | 83.57 | 84.42 | 84.42 | 0.27% | 5,337,766 |
| Mar 26, 2025 | 84.22 | 84.22 | 85.11 | 85.11 | 83.62 | 83.62 | 84.19 | 84.19 | 0.32% | 6,965,129 |
| Mar 25, 2025 | 84.48 | 84.48 | 84.89 | 84.89 | 83.30 | 83.30 | 83.92 | 83.92 | -0.33% | 3,492,434 |
| Mar 24, 2025 | 83.87 | 83.87 | 84.40 | 84.40 | 83.36 | 83.36 | 84.20 | 84.20 | 1.23% | 4,379,828 |
| Mar 21, 2025 | 83.27 | 83.27 | 83.99 | 83.99 | 82.59 | 82.59 | 83.18 | 83.18 | -0.63% | 15,949,400 |
| Mar 20, 2025 | 83.09 | 83.09 | 84.66 | 84.66 | 83.09 | 83.09 | 83.71 | 83.71 | 0.06% | 5,679,435 |
| Mar 19, 2025 | 84.07 | 84.07 | 84.53 | 84.53 | 83.21 | 83.21 | 83.66 | 83.66 | -0.45% | 6,746,091 |
| Mar 18, 2025 | 83.92 | 83.92 | 84.99 | 84.99 | 83.55 | 83.55 | 84.04 | 84.04 | 0.17% | 6,080,456 |
| Mar 17, 2025 | 82.63 | 82.63 | 84.29 | 84.29 | 82.49 | 82.49 | 83.90 | 83.90 | 0.93% | 4,710,215 |
| Mar 14, 2025 | 81.55 | 81.16 | 83.54 | 83.14 | 80.60 | 80.21 | 83.13 | 82.73 | 1.94% | 6,241,328 |
| Mar 13, 2025 | 80.75 | 80.36 | 82.11 | 81.72 | 80.17 | 79.79 | 81.55 | 81.16 | 1.46% | 6,233,949 |
| Mar 12, 2025 | 81.71 | 81.31 | 81.75 | 81.35 | 79.50 | 79.11 | 80.38 | 79.99 | -1.53% | 4,357,000 |
| Mar 11, 2025 | 81.92 | 81.53 | 82.17 | 81.78 | 80.67 | 80.28 | 81.63 | 81.24 | -0.35% | 6,174,600 |
| Mar 10, 2025 | 80.88 | 80.49 | 82.93 | 82.54 | 80.50 | 80.12 | 81.92 | 81.53 | 0.49% | 5,444,631 |
| Mar 7, 2025 | 80.72 | 80.33 | 81.81 | 81.42 | 80.22 | 79.84 | 81.52 | 81.13 | 0.30% | 4,439,254 |
| Mar 6, 2025 | 80.91 | 80.52 | 81.72 | 81.33 | 80.35 | 79.96 | 81.28 | 80.89 | -0.04% | 4,287,345 |
| Mar 5, 2025 | 80.83 | 80.44 | 81.97 | 81.58 | 79.91 | 79.53 | 81.31 | 80.92 | 1.83% | 4,689,213 |
| Mar 4, 2025 | 81.68 | 81.29 | 82.15 | 81.76 | 79.40 | 79.02 | 79.85 | 79.47 | -3.32% | 8,103,871 |
| Mar 3, 2025 | 82.94 | 82.54 | 83.77 | 83.36 | 81.83 | 81.43 | 82.59 | 82.19 | -0.42% | 7,009,218 |
| Feb 28, 2025 | 80.00 | 79.61 | 83.00 | 82.60 | 79.99 | 79.60 | 82.94 | 82.54 | 4.08% | 10,011,800 |
| Feb 27, 2025 | 78.51 | 78.14 | 80.51 | 80.13 | 78.27 | 77.90 | 79.69 | 79.31 | 1.94% | 4,883,350 |
| Feb 26, 2025 | 79.00 | 78.62 | 79.31 | 78.92 | 77.83 | 77.45 | 78.17 | 77.79 | -1.08% | 3,684,600 |
| Feb 25, 2025 | 79.00 | 78.62 | 80.25 | 79.86 | 78.86 | 78.48 | 79.02 | 78.64 | 0.57% | 6,206,444 |
| Feb 24, 2025 | 76.96 | 76.59 | 79.00 | 78.62 | 76.94 | 76.57 | 78.57 | 78.19 | 2.50% | 4,967,907 |
| Feb 21, 2025 | 76.40 | 76.03 | 77.81 | 77.43 | 76.07 | 75.70 | 76.65 | 76.28 | 0.52% | 5,936,361 |
| Feb 20, 2025 | 75.05 | 74.69 | 76.33 | 75.96 | 74.77 | 74.41 | 76.25 | 75.88 | 1.29% | 5,043,834 |
| Feb 19, 2025 | 75.12 | 74.76 | 75.81 | 75.45 | 73.81 | 73.46 | 75.28 | 74.92 | -0.24% | 4,189,960 |
| Feb 18, 2025 | 74.35 | 74.00 | 75.63 | 75.27 | 73.84 | 73.49 | 75.46 | 75.10 | 1.51% | 4,305,407 |
| Feb 14, 2025 | 76.10 | 75.73 | 76.31 | 75.94 | 73.95 | 73.59 | 74.34 | 73.98 | -2.70% | 5,336,400 |
| Feb 13, 2025 | 77.13 | 76.76 | 77.25 | 76.88 | 75.03 | 74.67 | 76.40 | 76.03 | -0.60% | 3,641,300 |
| Feb 12, 2025 | 75.24 | 74.88 | 76.97 | 76.60 | 73.62 | 73.27 | 76.86 | 76.49 | 1.22% | 5,532,418 |
| Feb 11, 2025 | 75.21 | 74.84 | 76.61 | 76.24 | 75.05 | 74.68 | 75.93 | 75.56 | 1.12% | 4,672,949 |
| Feb 10, 2025 | 74.81 | 74.45 | 75.43 | 75.07 | 74.70 | 74.34 | 75.09 | 74.73 | 0.54% | 3,839,729 |
| Feb 7, 2025 | 74.72 | 74.36 | 75.07 | 74.71 | 74.34 | 73.98 | 74.69 | 74.33 | 0.15% | 2,904,400 |
| Feb 6, 2025 | 74.18 | 73.82 | 74.69 | 74.33 | 73.29 | 72.94 | 74.58 | 74.22 | 1.64% | 3,153,449 |
| Feb 5, 2025 | 72.86 | 72.51 | 73.48 | 73.13 | 72.65 | 72.30 | 73.38 | 73.03 | 0.91% | 3,148,525 |
| Feb 4, 2025 | 72.84 | 72.49 | 73.81 | 73.45 | 72.69 | 72.34 | 72.72 | 72.37 | -0.52% | 2,641,417 |
| Feb 3, 2025 | 72.66 | 72.31 | 73.49 | 73.14 | 71.74 | 71.40 | 73.10 | 72.75 | -0.76% | 4,056,237 |