American International Group, Inc. (ETR:AINN)
Germany · Delayed Price · Currency is EUR 64.99
-1.29 (-1.95%)
Sep 18, 2025, 7:51 AM CET
ETR:AINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 64.10 | 64.99 | 64.10 | 64.99 | 64.99 | -1.95% | 786 |
| Sep 16, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - | - |
| Sep 15, 2025 | 67.98 | 67.98 | 66.28 | 66.28 | 65.90 | -1.46% | 2 |
| Sep 12, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 66.88 | 0.79% | 1 |
| Sep 11, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.35 | 0.27% | 1 |
| Sep 10, 2025 | 66.81 | 66.81 | 66.55 | 66.55 | 66.17 | -1.55% | 1 |
| Sep 9, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.21 | 0.78% | 13 |
| Sep 8, 2025 | 68.18 | 68.18 | 67.08 | 67.08 | 66.70 | -4.03% | 26 |
| Sep 5, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.43 | - | - |
| Sep 4, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.50 | 0.92% | 14 |
| Sep 3, 2025 | 68.91 | 69.26 | 68.91 | 69.26 | 68.86 | 0.26% | 3 |
| Sep 2, 2025 | 68.82 | 69.08 | 68.82 | 69.08 | 68.68 | -1.68% | 3 |
| Sep 1, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 69.86 | 0.80% | 2 |
| Aug 29, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.30 | -0.07% | 1 |
| Aug 28, 2025 | 69.80 | 69.80 | 69.75 | 69.75 | 69.35 | -1.72% | 1 |
| Aug 27, 2025 | 70.55 | 70.97 | 70.55 | 70.97 | 70.56 | 0.03% | 2 |
| Aug 26, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.54 | 0.08% | 1 |
| Aug 25, 2025 | 71.98 | 71.98 | 70.89 | 70.89 | 70.48 | -0.37% | 1 |
| Aug 22, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 70.74 | -0.17% | 25 |
| Aug 21, 2025 | 70.71 | 71.27 | 70.71 | 71.27 | 70.86 | 2.96% | 50 |
| Aug 20, 2025 | 69.21 | 69.22 | 69.21 | 69.22 | 68.82 | -0.40% | 2 |
| Aug 19, 2025 | 69.08 | 69.50 | 69.08 | 69.50 | 69.10 | 1.00% | 149 |
| Aug 18, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.42 | 0.25% | 77 |
| Aug 15, 2025 | 69.70 | 69.70 | 68.58 | 68.64 | 68.25 | -0.22% | 5 |
| Aug 14, 2025 | 68.63 | 68.98 | 67.89 | 68.79 | 68.40 | 1.42% | 897 |
| Aug 13, 2025 | 67.54 | 67.83 | 67.53 | 67.83 | 67.44 | 1.45% | 242 |
| Aug 12, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.48 | -1.34% | 284 |
| Aug 11, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.38 | 1.29% | 305 |
| Aug 8, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.53 | 1.24% | 315 |
| Aug 7, 2025 | 66.61 | 66.61 | 66.09 | 66.09 | 65.71 | -2.92% | 326 |
| Aug 6, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 67.69 | 0.70% | 163 |
| Aug 5, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.22 | 0.51% | 82 |
| Aug 4, 2025 | 66.26 | 67.27 | 66.26 | 67.27 | 66.88 | -1.44% | 1 |
| Aug 1, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 67.86 | 0.34% | 2 |
| Jul 31, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 67.63 | -1.75% | 18 |
| Jul 30, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 68.76 | - | - |
| Jul 29, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 68.83 | 0.89% | 26 |
| Jul 28, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.23 | 0.84% | 30 |
| Jul 25, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 67.66 | -1.13% | 32 |
| Jul 24, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.36 | - | - |
| Jul 23, 2025 | 70.05 | 70.05 | 68.83 | 68.83 | 68.44 | -0.74% | 34 |
| Jul 22, 2025 | 68.23 | 69.34 | 68.23 | 69.34 | 68.94 | -0.55% | 310 |
| Jul 21, 2025 | 69.39 | 69.72 | 69.39 | 69.72 | 69.32 | 0.06% | 127 |
| Jul 18, 2025 | 70.29 | 70.97 | 69.68 | 69.68 | 69.28 | 0.53% | 1,108 |
| Jul 17, 2025 | 69.28 | 69.31 | 69.27 | 69.31 | 68.91 | 0.57% | 50 |
| Jul 16, 2025 | 70.44 | 70.44 | 68.92 | 68.92 | 68.53 | -1.33% | 81 |
| Jul 15, 2025 | 70.47 | 70.47 | 69.85 | 69.85 | 69.45 | 0.37% | 1 |
| Jul 14, 2025 | 69.56 | 70.21 | 69.44 | 69.59 | 69.19 | -0.64% | 200 |
| Jul 11, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 69.64 | -0.95% | 114 |
| Jul 10, 2025 | 70.70 | 70.71 | 70.67 | 70.71 | 70.31 | -0.48% | 28 |