American International Group, Inc. (LON:0OAL)
London · Delayed Price · Currency is GBP · Price in USD 76.69
+0.60 (0.79%)
Nov 28, 2025, 4:45 PM BST
LON:0OAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 76.04 | 76.69 | 76.04 | 76.69 | 76.69 | 0.80% | 171 |
| Nov 26, 2025 | 75.17 | 76.20 | 75.17 | 76.08 | 76.08 | 0.64% | 542 |
| Nov 25, 2025 | 75.26 | 76.00 | 75.05 | 75.60 | 75.60 | 0.37% | 397 |
| Nov 24, 2025 | 75.85 | 76.00 | 74.94 | 75.32 | 75.32 | -1.60% | 251 |
| Nov 21, 2025 | 75.00 | 76.55 | 75.00 | 76.55 | 76.55 | 1.49% | 1,606 |
| Nov 20, 2025 | 77.20 | 77.20 | 75.42 | 75.42 | 75.42 | -0.79% | 1,053 |
| Nov 19, 2025 | 76.89 | 77.78 | 75.70 | 76.02 | 76.02 | -2.19% | 78 |
| Nov 18, 2025 | 76.35 | 77.73 | 75.70 | 77.73 | 77.73 | 0.76% | 185 |
| Nov 17, 2025 | 78.15 | 78.55 | 77.14 | 77.14 | 77.14 | -1.22% | 394 |
| Nov 14, 2025 | 78.47 | 78.97 | 77.58 | 78.09 | 78.09 | -1.29% | 141 |
| Nov 13, 2025 | 78.41 | 79.13 | 78.22 | 79.11 | 79.11 | 1.42% | 860 |
| Nov 12, 2025 | 76.24 | 78.05 | 76.02 | 78.00 | 78.00 | 1.78% | 533 |
| Nov 11, 2025 | 76.75 | 77.22 | 76.39 | 76.64 | 76.64 | -0.08% | 81 |
| Nov 10, 2025 | 76.51 | 76.73 | 75.80 | 76.70 | 76.70 | -0.24% | 108 |
| Nov 7, 2025 | 76.54 | 77.29 | 76.35 | 76.88 | 76.88 | 0.55% | 99 |
| Nov 6, 2025 | 76.15 | 77.28 | 76.15 | 76.46 | 76.46 | -0.98% | 229 |
| Nov 5, 2025 | 81.66 | 81.85 | 76.98 | 77.21 | 77.21 | -3.72% | 928 |
| Nov 4, 2025 | 79.00 | 80.21 | 78.79 | 80.20 | 80.20 | 1.93% | 291 |
| Nov 3, 2025 | 79.01 | 79.01 | 78.54 | 78.68 | 78.68 | 0.08% | 18 |
| Oct 31, 2025 | 77.82 | 78.82 | 77.74 | 78.62 | 78.62 | 0.12% | 271 |
| Oct 30, 2025 | 77.49 | 78.95 | 77.49 | 78.52 | 78.52 | 0.56% | 1,199 |
| Oct 29, 2025 | 77.58 | 78.36 | 77.35 | 78.08 | 78.08 | -0.55% | 489 |
| Oct 28, 2025 | 78.93 | 79.28 | 78.35 | 78.51 | 78.51 | -1.30% | 179 |
| Oct 27, 2025 | 79.13 | 79.54 | 78.97 | 79.54 | 79.54 | 0.80% | 682 |
| Oct 24, 2025 | 79.35 | 79.68 | 78.67 | 78.91 | 78.91 | -0.19% | 231 |
| Oct 23, 2025 | 79.28 | 79.28 | 78.69 | 79.06 | 79.06 | 0.46% | 104 |
| Oct 22, 2025 | 78.66 | 79.11 | 78.13 | 78.70 | 78.70 | 0.65% | 28 |
| Oct 21, 2025 | 77.38 | 78.36 | 77.35 | 78.19 | 78.19 | 0.90% | 430 |
| Oct 20, 2025 | 77.37 | 77.50 | 77.09 | 77.49 | 77.49 | -0.01% | 92 |
| Oct 17, 2025 | 76.71 | 77.88 | 76.71 | 77.50 | 77.50 | -0.61% | 165 |
| Oct 16, 2025 | 77.34 | 79.56 | 77.19 | 77.97 | 77.97 | -3.82% | 2,379 |
| Oct 15, 2025 | 82.21 | 82.72 | 80.54 | 81.07 | 81.07 | -2.15% | 173 |
| Oct 14, 2025 | 81.63 | 82.85 | 81.57 | 82.85 | 82.85 | 1.01% | 152 |
| Oct 13, 2025 | 81.25 | 82.02 | 80.92 | 82.02 | 82.02 | 0.31% | 95 |
| Oct 10, 2025 | 83.56 | 83.56 | 81.43 | 81.77 | 81.77 | -2.25% | 293 |
| Oct 9, 2025 | 83.84 | 84.44 | 83.62 | 83.65 | 83.65 | -1.01% | 109 |
| Oct 8, 2025 | 85.00 | 85.00 | 83.75 | 84.50 | 84.50 | 1.16% | 550 |
| Oct 7, 2025 | 83.73 | 83.83 | 82.99 | 83.53 | 83.53 | 0.82% | 392 |
| Oct 6, 2025 | 81.45 | 83.09 | 80.86 | 82.85 | 82.85 | 2.33% | 1,777 |
| Oct 3, 2025 | 79.82 | 81.10 | 79.82 | 80.96 | 80.96 | 1.94% | 390 |
| Oct 2, 2025 | 79.80 | 80.01 | 78.86 | 79.42 | 79.42 | 0.21% | 1,093 |
| Oct 1, 2025 | 78.75 | 79.63 | 78.42 | 79.25 | 79.25 | 1.62% | 401 |
| Sep 30, 2025 | 77.82 | 78.33 | 77.82 | 77.99 | 77.99 | 0.27% | 44 |
| Sep 29, 2025 | 77.82 | 78.00 | 77.41 | 77.77 | 77.77 | -0.24% | 281 |
| Sep 26, 2025 | 77.59 | 77.96 | 77.59 | 77.96 | 77.96 | 1.35% | 1,261 |
| Sep 25, 2025 | 78.24 | 78.38 | 76.92 | 76.92 | 76.92 | -0.77% | 1,284 |
| Sep 24, 2025 | 77.52 | 77.52 | 76.65 | 77.51 | 77.51 | 0.61% | 533 |
| Sep 23, 2025 | 76.83 | 77.08 | 76.15 | 77.04 | 77.04 | 0.80% | 178 |
| Sep 22, 2025 | 76.24 | 77.00 | 76.24 | 76.43 | 76.43 | -0.65% | 270 |
| Sep 19, 2025 | 78.15 | 78.15 | 76.93 | 76.93 | 76.93 | -1.18% | 3,455 |