American International Group, Inc. (AIG)
NYSE: AIG · Real-Time Price · USD
77.00
-0.63 (-0.81%)
Aug 1, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.40 | 77.61 | 76.37 | 77.00 | 77.00 | -0.81% | 4,438,084 |
| Jul 31, 2025 | 77.22 | 78.53 | 77.22 | 77.63 | 77.63 | 0.28% | 5,026,516 |
| Jul 30, 2025 | 78.57 | 78.97 | 76.85 | 77.41 | 77.41 | -1.91% | 4,479,547 |
| Jul 29, 2025 | 79.73 | 80.13 | 78.33 | 78.92 | 78.92 | -0.39% | 4,504,441 |
| Jul 28, 2025 | 79.96 | 80.23 | 78.78 | 79.23 | 79.23 | -1.09% | 4,499,300 |
| Jul 25, 2025 | 79.30 | 80.30 | 79.25 | 80.10 | 80.10 | 1.10% | 4,476,837 |
| Jul 24, 2025 | 79.04 | 79.63 | 78.63 | 79.23 | 79.23 | -0.35% | 6,072,162 |
| Jul 23, 2025 | 80.97 | 81.05 | 77.95 | 79.51 | 79.51 | -2.35% | 5,583,963 |
| Jul 22, 2025 | 80.88 | 81.57 | 80.60 | 81.42 | 81.42 | 0.79% | 3,329,921 |
| Jul 21, 2025 | 81.33 | 81.94 | 80.78 | 80.78 | 80.78 | -0.53% | 2,928,786 |
| Jul 18, 2025 | 81.17 | 81.55 | 80.87 | 81.21 | 81.21 | 0.27% | 2,967,468 |
| Jul 17, 2025 | 80.89 | 81.15 | 79.61 | 80.99 | 80.99 | - | 3,999,297 |
| Jul 16, 2025 | 81.66 | 81.93 | 80.51 | 80.99 | 80.99 | -0.10% | 4,054,670 |
| Jul 15, 2025 | 81.39 | 81.77 | 80.73 | 81.07 | 81.07 | -0.69% | 4,796,306 |
| Jul 14, 2025 | 81.27 | 82.17 | 80.77 | 81.63 | 81.63 | -0.18% | 6,953,294 |
| Jul 11, 2025 | 81.92 | 82.46 | 81.60 | 81.78 | 81.78 | -0.82% | 3,324,217 |
| Jul 10, 2025 | 82.89 | 83.01 | 82.14 | 82.46 | 82.46 | -0.73% | 3,287,089 |
| Jul 9, 2025 | 83.27 | 83.42 | 82.66 | 83.07 | 83.07 | -0.16% | 2,852,240 |
| Jul 8, 2025 | 82.79 | 83.56 | 82.58 | 83.20 | 83.20 | 0.20% | 4,206,103 |
| Jul 7, 2025 | 83.06 | 83.34 | 82.35 | 83.03 | 83.03 | -0.18% | 4,335,148 |
| Jul 3, 2025 | 82.72 | 83.68 | 82.60 | 83.18 | 83.18 | 1.00% | 2,804,218 |
| Jul 2, 2025 | 85.56 | 85.83 | 82.10 | 82.36 | 82.36 | -4.09% | 5,205,282 |
| Jul 1, 2025 | 85.86 | 86.47 | 84.95 | 85.87 | 85.87 | 0.33% | 3,622,945 |
| Jun 30, 2025 | 84.60 | 85.67 | 84.48 | 85.59 | 85.59 | 1.18% | 4,597,253 |
| Jun 27, 2025 | 85.02 | 85.63 | 84.48 | 84.59 | 84.59 | -0.45% | 8,170,452 |
| Jun 26, 2025 | 84.25 | 85.21 | 83.93 | 84.97 | 84.97 | 1.28% | 5,110,732 |
| Jun 25, 2025 | 85.16 | 85.53 | 83.77 | 83.90 | 83.90 | -1.83% | 5,057,022 |
| Jun 24, 2025 | 86.00 | 86.15 | 85.37 | 85.46 | 85.46 | -0.42% | 3,174,875 |
| Jun 23, 2025 | 85.01 | 85.95 | 84.44 | 85.82 | 85.82 | 0.81% | 3,886,233 |
| Jun 20, 2025 | 84.62 | 85.51 | 84.43 | 85.13 | 85.13 | 1.04% | 9,182,835 |
| Jun 18, 2025 | 84.19 | 85.06 | 84.01 | 84.25 | 84.25 | 0.04% | 4,097,337 |
| Jun 17, 2025 | 85.11 | 85.78 | 83.67 | 84.22 | 84.22 | -1.43% | 3,385,696 |
| Jun 16, 2025 | 85.32 | 85.88 | 84.69 | 85.44 | 85.44 | 0.98% | 3,468,649 |
| Jun 13, 2025 | 85.00 | 85.83 | 84.38 | 84.61 | 84.61 | -1.39% | 3,429,725 |
| Jun 12, 2025 | 83.73 | 85.88 | 83.72 | 85.80 | 85.35 | 1.66% | 3,526,468 |
| Jun 11, 2025 | 84.54 | 84.85 | 83.92 | 84.40 | 83.95 | 0.08% | 3,499,767 |
| Jun 10, 2025 | 84.73 | 85.21 | 83.88 | 84.33 | 83.88 | -1.00% | 3,328,093 |
| Jun 9, 2025 | 86.69 | 86.93 | 82.84 | 85.18 | 84.73 | -2.47% | 6,854,585 |
| Jun 6, 2025 | 86.25 | 87.46 | 86.12 | 87.34 | 86.88 | 2.25% | 3,823,939 |
| Jun 5, 2025 | 85.35 | 85.47 | 84.40 | 85.42 | 84.97 | 0.48% | 2,841,073 |
| Jun 4, 2025 | 85.55 | 85.68 | 84.83 | 85.01 | 84.56 | -0.63% | 3,686,793 |
| Jun 3, 2025 | 85.51 | 85.89 | 83.95 | 85.55 | 85.10 | -0.24% | 3,187,452 |
| Jun 2, 2025 | 84.11 | 85.76 | 83.96 | 85.76 | 85.31 | 1.32% | 3,300,336 |
| May 30, 2025 | 83.27 | 84.92 | 83.11 | 84.64 | 84.19 | 1.26% | 7,861,658 |
| May 29, 2025 | 82.59 | 83.78 | 82.59 | 83.59 | 83.15 | 1.03% | 3,004,359 |
| May 28, 2025 | 82.99 | 83.47 | 82.64 | 82.74 | 82.30 | -0.52% | 3,288,013 |
| May 27, 2025 | 82.05 | 83.39 | 81.62 | 83.17 | 82.73 | 1.90% | 2,841,152 |
| May 23, 2025 | 81.25 | 82.03 | 81.13 | 81.62 | 81.19 | -0.49% | 3,313,947 |
| May 22, 2025 | 82.75 | 82.90 | 81.40 | 82.02 | 81.59 | -0.74% | 3,172,776 |
| May 21, 2025 | 83.85 | 83.97 | 82.59 | 82.63 | 82.19 | -1.72% | 2,644,076 |