American International Group, Inc. (LON:0OAL)
London · Delayed Price · Currency is GBP · Price in USD 86.54
+0.39 (0.45%)
At close: Dec 19, 2025
LON:0OAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 85.32 | 86.71 | 85.32 | 86.54 | 86.54 | 0.45% | 70 |
| Dec 18, 2025 | 85.66 | 86.60 | 85.58 | 86.16 | 86.16 | 0.85% | 214 |
| Dec 17, 2025 | 83.78 | 85.49 | 83.78 | 85.43 | 85.43 | 0.89% | 1,176 |
| Dec 16, 2025 | 86.30 | 86.30 | 84.66 | 84.68 | 84.68 | -1.28% | 1,349 |
| Dec 15, 2025 | 85.68 | 85.79 | 84.52 | 85.77 | 85.32 | 1.85% | 1,993 |
| Dec 12, 2025 | 83.23 | 84.31 | 82.33 | 84.21 | 83.77 | 1.15% | 2,902 |
| Dec 11, 2025 | 79.52 | 84.79 | 79.21 | 83.25 | 82.81 | 8.45% | 11,279 |
| Dec 10, 2025 | 76.59 | 77.06 | 76.59 | 76.76 | 76.36 | -0.11% | 361 |
| Dec 9, 2025 | 76.41 | 77.21 | 76.41 | 76.85 | 76.45 | 0.61% | 384 |
| Dec 8, 2025 | 75.73 | 77.69 | 75.59 | 76.39 | 75.98 | -0.72% | 156 |
| Dec 5, 2025 | 76.72 | 77.15 | 76.72 | 76.94 | 76.54 | -1.09% | 231 |
| Dec 4, 2025 | 77.23 | 77.79 | 77.11 | 77.79 | 77.38 | 1.64% | 157 |
| Dec 3, 2025 | 76.77 | 77.20 | 76.17 | 76.54 | 76.13 | 0.05% | 149 |
| Dec 2, 2025 | 76.80 | 76.80 | 75.96 | 76.50 | 76.09 | -0.44% | 500 |
| Dec 1, 2025 | 75.40 | 76.83 | 75.40 | 76.83 | 76.43 | 0.18% | 216 |
| Nov 28, 2025 | 76.04 | 76.69 | 76.04 | 76.69 | 76.29 | 0.80% | 171 |
| Nov 26, 2025 | 75.17 | 76.20 | 75.17 | 76.08 | 75.68 | 0.64% | 542 |
| Nov 25, 2025 | 75.26 | 76.00 | 75.05 | 75.60 | 75.20 | 0.37% | 397 |
| Nov 24, 2025 | 75.85 | 76.00 | 74.94 | 75.32 | 74.92 | -1.60% | 251 |
| Nov 21, 2025 | 75.00 | 76.55 | 75.00 | 76.55 | 76.14 | 1.49% | 1,606 |
| Nov 20, 2025 | 77.20 | 77.20 | 75.42 | 75.42 | 75.02 | -0.79% | 1,053 |
| Nov 19, 2025 | 76.89 | 77.78 | 75.70 | 76.02 | 75.62 | -2.19% | 78 |
| Nov 18, 2025 | 76.35 | 77.73 | 75.70 | 77.73 | 77.32 | 0.76% | 185 |
| Nov 17, 2025 | 78.15 | 78.55 | 77.14 | 77.14 | 76.73 | -1.22% | 394 |
| Nov 14, 2025 | 78.47 | 78.97 | 77.58 | 78.09 | 77.68 | -1.29% | 141 |
| Nov 13, 2025 | 78.41 | 79.13 | 78.22 | 79.11 | 78.69 | 1.42% | 860 |
| Nov 12, 2025 | 76.24 | 78.05 | 76.02 | 78.00 | 77.59 | 1.78% | 533 |
| Nov 11, 2025 | 76.75 | 77.22 | 76.39 | 76.64 | 76.23 | -0.08% | 81 |
| Nov 10, 2025 | 76.51 | 76.73 | 75.80 | 76.70 | 76.30 | -0.24% | 108 |
| Nov 7, 2025 | 76.54 | 77.29 | 76.35 | 76.88 | 76.48 | 0.55% | 99 |
| Nov 6, 2025 | 76.15 | 77.28 | 76.15 | 76.46 | 76.06 | -0.98% | 229 |
| Nov 5, 2025 | 81.66 | 81.85 | 76.98 | 77.21 | 76.81 | -3.72% | 928 |
| Nov 4, 2025 | 79.00 | 80.21 | 78.79 | 80.20 | 79.78 | 1.93% | 291 |
| Nov 3, 2025 | 79.01 | 79.01 | 78.54 | 78.68 | 78.27 | 0.08% | 18 |
| Oct 31, 2025 | 77.82 | 78.82 | 77.74 | 78.62 | 78.20 | 0.12% | 271 |
| Oct 30, 2025 | 77.49 | 78.95 | 77.49 | 78.52 | 78.11 | 0.56% | 1,199 |
| Oct 29, 2025 | 77.58 | 78.36 | 77.35 | 78.08 | 77.67 | -0.55% | 489 |
| Oct 28, 2025 | 78.93 | 79.28 | 78.35 | 78.51 | 78.10 | -1.30% | 179 |
| Oct 27, 2025 | 79.13 | 79.54 | 78.97 | 79.54 | 79.13 | 0.80% | 682 |
| Oct 24, 2025 | 79.35 | 79.68 | 78.67 | 78.91 | 78.49 | -0.19% | 231 |
| Oct 23, 2025 | 79.28 | 79.28 | 78.69 | 79.06 | 78.64 | 0.46% | 104 |
| Oct 22, 2025 | 78.66 | 79.11 | 78.13 | 78.70 | 78.29 | 0.65% | 28 |
| Oct 21, 2025 | 77.38 | 78.36 | 77.35 | 78.19 | 77.78 | 0.90% | 430 |
| Oct 20, 2025 | 77.37 | 77.50 | 77.09 | 77.49 | 77.08 | -0.01% | 92 |
| Oct 17, 2025 | 76.71 | 77.88 | 76.71 | 77.50 | 77.09 | -0.61% | 165 |
| Oct 16, 2025 | 77.34 | 79.56 | 77.19 | 77.97 | 77.56 | -3.82% | 2,379 |
| Oct 15, 2025 | 82.21 | 82.72 | 80.54 | 81.07 | 80.64 | -2.15% | 173 |
| Oct 14, 2025 | 81.63 | 82.85 | 81.57 | 82.85 | 82.41 | 1.01% | 152 |
| Oct 13, 2025 | 81.25 | 82.02 | 80.92 | 82.02 | 81.59 | 0.31% | 95 |
| Oct 10, 2025 | 83.56 | 83.56 | 81.43 | 81.77 | 81.33 | -2.25% | 293 |