AIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	76.77	77.15	76.36	77.19	-	0.95%	131,214
Nov 17, 2025	77.98	78.58	76.41	76.46	76.46	-1.66%	4,019,389
Nov 14, 2025	78.47	78.86	77.42	77.75	77.75	-0.77%	4,337,770
Nov 13, 2025	78.11	79.24	77.90	78.35	78.35	0.45%	4,681,641
Nov 12, 2025	76.09	78.15	75.46	78.00	78.00	2.43%	4,892,857
Nov 11, 2025	77.16	77.35	76.13	76.15	76.15	-1.00%	4,581,899
Nov 10, 2025	76.61	77.34	75.67	76.92	76.92	-0.01%	4,416,021
Nov 7, 2025	76.54	77.49	76.37	76.93	76.93	0.85%	4,259,503
Nov 6, 2025	76.69	77.47	76.15	76.28	76.28	-0.05%	4,023,885
Nov 5, 2025	82.00	82.13	76.28	76.32	76.32	-5.44%	7,972,187
Nov 4, 2025	79.00	81.27	78.95	80.71	80.71	2.22%	5,270,888
Nov 3, 2025	79.01	79.30	78.42	78.96	78.96	-	4,197,239
Oct 31, 2025	77.82	79.41	77.79	78.96	78.96	0.98%	3,250,131
Oct 30, 2025	78.16	80.45	77.20	78.19	78.19	0.27%	2,769,992
Oct 29, 2025	78.00	78.52	77.47	77.98	77.98	-0.52%	2,845,071
Oct 28, 2025	79.16	79.25	78.05	78.39	78.39	-1.16%	2,604,717
Oct 27, 2025	79.25	79.64	78.93	79.31	79.31	0.39%	2,822,392
Oct 24, 2025	78.92	79.74	78.65	79.00	79.00	0.19%	2,634,275
Oct 23, 2025	79.28	79.28	78.55	78.85	78.85	-0.11%	3,207,066
Oct 22, 2025	78.66	79.36	78.03	78.94	78.94	0.71%	5,152,939
Oct 21, 2025	77.71	78.60	77.35	78.38	78.38	0.89%	2,643,275
Oct 20, 2025	77.51	78.05	77.11	77.69	77.69	0.43%	2,760,378
Oct 17, 2025	77.19	78.21	77.19	77.36	77.36	0.44%	4,031,676
Oct 16, 2025	78.31	79.73	76.95	77.02	77.02	-5.22%	10,396,823
Oct 15, 2025	82.21	82.73	80.47	81.26	81.26	-1.99%	5,347,858
Oct 14, 2025	81.63	83.12	81.37	82.91	82.91	1.33%	3,483,473
Oct 13, 2025	81.11	82.12	80.83	81.82	81.82	0.64%	2,726,881
Oct 10, 2025	83.56	83.69	81.15	81.30	81.30	-2.25%	5,021,098
Oct 9, 2025	84.25	84.50	82.78	83.17	83.17	-0.99%	4,137,325
Oct 8, 2025	84.50	84.69	83.14	84.00	84.00	-0.06%	3,485,673
Oct 7, 2025	83.22	84.12	82.86	84.05	84.05	1.24%	5,923,056
Oct 6, 2025	81.58	83.17	81.32	83.02	83.02	2.47%	5,067,224
Oct 3, 2025	79.69	81.44	79.69	81.02	81.02	1.73%	3,753,676
Oct 2, 2025	79.35	80.09	78.81	79.64	79.64	-	2,727,336
Oct 1, 2025	78.44	79.74	78.28	79.64	79.64	1.40%	3,850,747
Sep 30, 2025	77.80	78.77	77.69	78.54	78.54	0.82%	3,969,280
Sep 29, 2025	77.82	78.22	77.44	77.90	77.90	-0.10%	4,056,403
Sep 26, 2025	77.59	78.29	77.43	77.98	77.98	1.14%	3,152,669
Sep 25, 2025	78.00	78.47	76.81	77.10	77.10	-1.03%	3,001,380
Sep 24, 2025	76.51	77.95	76.25	77.90	77.90	1.56%	4,273,231
Sep 23, 2025	76.46	77.24	76.31	76.70	76.70	0.22%	5,096,310
Sep 22, 2025	76.66	76.84	76.03	76.53	76.53	-0.58%	5,241,341
Sep 19, 2025	77.91	78.12	76.56	76.98	76.98	-1.35%	13,509,150
Sep 18, 2025	76.44	78.14	76.36	78.03	78.03	1.60%	8,328,095
Sep 17, 2025	76.39	77.47	76.29	76.80	76.80	0.60%	6,869,824
Sep 16, 2025	76.28	76.71	75.90	76.34	76.34	-0.90%	5,740,399
Sep 15, 2025	78.86	78.93	76.82	77.03	76.58	-2.41%	5,193,226
Sep 12, 2025	78.68	79.03	78.44	78.93	78.47	0.27%	4,754,239
Sep 11, 2025	78.06	78.83	77.89	78.72	78.26	0.92%	3,960,731
Sep 10, 2025	78.16	78.92	77.73	78.00	77.54	-0.61%	4,136,972