American International Group, Inc. (BIT:1AIG)
Italy · Delayed Price · Currency is EUR 65.00
-1.36 (-2.05%)
At close: Sep 25, 2026
BIT:1AIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -0.27% | - |
| Sep 23, 2026 | 66.70 | 67.18 | 66.70 | 66.54 | 66.54 | 2.59% | 71 |
| Sep 22, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.92% | - |
| Sep 21, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -1.15% | - |
| Sep 18, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 1.01% | - |
| Sep 17, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -0.24% | - |
| Sep 16, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 12.04% | - |
| Sep 15, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -9.96% | - |
| Sep 14, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.15 | 1.80% | - |
| Sep 11, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 63.99 | 0.06% | - |
| Sep 10, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 63.95 | 0.19% | - |
| Sep 9, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 63.84 | -0.80% | - |
| Sep 8, 2026 | 65.56 | 65.56 | 65.56 | 64.78 | 64.35 | 6.90% | 23 |
| Sep 7, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.20 | -8.01% | - |
| Sep 4, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.44 | -0.39% | - |
| Sep 3, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 65.70 | 0.52% | - |
| Sep 2, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.37 | 0.24% | - |
| Sep 1, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.21 | -0.70% | - |
| Aug 31, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 65.66 | - | - |
| Aug 28, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 65.66 | 1.35% | - |
| Aug 27, 2026 | 66.00 | 66.00 | 66.00 | 65.22 | 64.79 | -1.27% | 22 |
| Aug 26, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 65.62 | 0.73% | - |
| Aug 25, 2026 | 66.12 | 66.12 | 66.12 | 65.58 | 65.15 | -1.00% | 22 |
| Aug 24, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 65.80 | 1.66% | - |
| Aug 21, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 64.73 | 0.09% | - |
| Aug 20, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 64.67 | -0.18% | - |
| Aug 19, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 64.79 | -1.33% | - |
| Aug 18, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 65.66 | 0.70% | - |
| Aug 17, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.21 | -0.64% | - |
| Aug 14, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 65.62 | 0.52% | - |
| Aug 13, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.29 | -0.76% | - |
| Aug 12, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 65.78 | -1.19% | - |
| Aug 11, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 66.58 | -1.15% | - |
| Aug 10, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.35 | -0.18% | - |
| Aug 7, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.47 | -1.11% | - |
| Aug 6, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.23 | 0.06% | - |
| Aug 5, 2026 | 69.48 | 69.48 | 69.48 | 68.64 | 68.19 | 0.50% | 21 |
| Aug 4, 2026 | 67.64 | 67.64 | 67.56 | 68.30 | 67.85 | -0.41% | 63 |
| Aug 3, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.13 | 0.41% | - |
| Jul 31, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 67.85 | 1.37% | - |
| Jul 30, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 66.93 | -5.31% | - |
| Jul 29, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 70.69 | 0.23% | - |
| Jul 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.53 | 0.85% | - |
| Jul 27, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 69.93 | 1.03% | - |
| Jul 24, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.22 | 0.72% | - |
| Jul 23, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 68.72 | 0.29% | - |
| Jul 22, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.52 | -1.09% | - |
| Jul 21, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.28 | -1.13% | - |
| Jul 20, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.07 | -0.20% | - |
| Jul 17, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.21 | 3.55% | - |