American International Group, Inc. (AIG)
NYSE: AIG · Real-Time Price · USD
82.74
-0.43 (-0.52%)
At close: May 28, 2025, 4:00 PM
82.74
0.00 (0.00%)
After-hours: May 28, 2025, 5:12 PM EDT
AIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 82.99 | 83.47 | 82.64 | 82.74 | 82.74 | -0.52% | 3,277,954 |
| May 27, 2025 | 82.05 | 83.39 | 81.62 | 83.17 | 83.17 | 1.90% | 2,841,152 |
| May 23, 2025 | 81.25 | 82.03 | 81.13 | 81.62 | 81.62 | -0.49% | 3,313,947 |
| May 22, 2025 | 82.75 | 82.90 | 81.40 | 82.02 | 82.02 | -0.74% | 3,172,776 |
| May 21, 2025 | 83.85 | 83.97 | 82.59 | 82.63 | 82.63 | -1.72% | 2,644,076 |
| May 20, 2025 | 83.96 | 84.57 | 83.85 | 84.08 | 84.08 | -0.31% | 2,172,024 |
| May 19, 2025 | 84.33 | 84.58 | 83.85 | 84.34 | 84.34 | 0.01% | 2,035,345 |
| May 16, 2025 | 83.26 | 84.36 | 83.16 | 84.33 | 84.33 | 1.32% | 2,570,146 |
| May 15, 2025 | 82.14 | 83.35 | 81.86 | 83.23 | 83.23 | 1.64% | 2,856,856 |
| May 14, 2025 | 83.67 | 83.76 | 81.66 | 81.89 | 81.89 | -2.09% | 4,188,399 |
| May 13, 2025 | 83.65 | 84.59 | 83.41 | 83.64 | 83.64 | 0.20% | 3,285,805 |
| May 12, 2025 | 82.98 | 83.49 | 81.48 | 83.47 | 83.47 | 1.29% | 5,265,202 |
| May 9, 2025 | 82.13 | 82.91 | 81.68 | 82.41 | 82.41 | 0.72% | 4,926,036 |
| May 8, 2025 | 82.22 | 83.00 | 81.70 | 81.82 | 81.82 | 0.16% | 3,709,959 |
| May 7, 2025 | 82.71 | 83.18 | 81.52 | 81.69 | 81.69 | -1.02% | 3,326,134 |
| May 6, 2025 | 82.51 | 83.31 | 82.32 | 82.53 | 82.53 | -0.63% | 2,482,311 |
| May 5, 2025 | 83.41 | 84.05 | 82.65 | 83.05 | 83.05 | -0.73% | 2,619,029 |
| May 2, 2025 | 80.63 | 84.10 | 78.45 | 83.66 | 83.66 | 3.49% | 5,783,279 |
| May 1, 2025 | 80.60 | 81.41 | 80.35 | 80.84 | 80.84 | -0.83% | 5,974,979 |
| Apr 30, 2025 | 81.35 | 81.95 | 80.00 | 81.52 | 81.52 | -0.59% | 5,777,802 |
| Apr 29, 2025 | 81.58 | 82.55 | 81.58 | 82.00 | 82.00 | 0.09% | 3,331,641 |
| Apr 28, 2025 | 81.47 | 82.27 | 81.11 | 81.93 | 81.93 | 0.87% | 3,055,595 |
| Apr 25, 2025 | 82.06 | 82.33 | 80.79 | 81.22 | 81.22 | -1.49% | 2,657,552 |
| Apr 24, 2025 | 81.63 | 82.84 | 81.21 | 82.45 | 82.45 | 0.98% | 2,620,755 |
| Apr 23, 2025 | 82.28 | 82.37 | 81.16 | 81.65 | 81.65 | 0.01% | 3,086,062 |
| Apr 22, 2025 | 80.54 | 81.94 | 79.93 | 81.64 | 81.64 | 2.85% | 3,545,095 |
| Apr 21, 2025 | 81.09 | 81.18 | 78.61 | 79.38 | 79.38 | -2.17% | 3,637,506 |
| Apr 17, 2025 | 81.31 | 82.16 | 80.67 | 81.14 | 81.14 | 0.21% | 4,021,366 |
| Apr 16, 2025 | 82.38 | 82.90 | 80.65 | 80.97 | 80.97 | -1.20% | 3,468,323 |
| Apr 15, 2025 | 81.95 | 82.76 | 81.54 | 81.95 | 81.95 | 0.55% | 4,549,972 |
| Apr 14, 2025 | 83.00 | 83.92 | 81.37 | 81.50 | 81.50 | -0.57% | 6,105,593 |
| Apr 11, 2025 | 81.13 | 82.73 | 80.13 | 81.97 | 81.97 | 0.76% | 4,039,555 |
| Apr 10, 2025 | 81.15 | 83.07 | 79.64 | 81.35 | 81.35 | -1.77% | 4,402,311 |
| Apr 9, 2025 | 76.53 | 83.55 | 76.53 | 82.82 | 82.82 | 6.63% | 7,565,321 |
| Apr 8, 2025 | 79.04 | 81.22 | 76.64 | 77.67 | 77.67 | 0.14% | 7,738,944 |
| Apr 7, 2025 | 77.78 | 80.97 | 76.09 | 77.56 | 77.56 | -1.76% | 10,099,912 |
| Apr 4, 2025 | 84.17 | 84.56 | 78.27 | 78.95 | 78.95 | -8.41% | 6,406,279 |
| Apr 3, 2025 | 86.00 | 87.47 | 85.62 | 86.20 | 86.20 | -1.73% | 6,291,067 |
| Apr 2, 2025 | 86.02 | 88.07 | 85.82 | 87.72 | 87.72 | 1.05% | 4,944,185 |
| Apr 1, 2025 | 86.97 | 87.44 | 86.27 | 86.81 | 86.81 | -0.15% | 6,705,770 |
| Mar 31, 2025 | 84.52 | 87.51 | 84.30 | 86.94 | 86.94 | 3.97% | 9,834,412 |
| Mar 28, 2025 | 84.64 | 84.90 | 82.91 | 83.62 | 83.62 | -0.95% | 5,574,917 |
| Mar 27, 2025 | 84.57 | 85.05 | 83.57 | 84.42 | 84.42 | 0.27% | 5,337,766 |
| Mar 26, 2025 | 84.22 | 85.11 | 83.62 | 84.19 | 84.19 | 0.32% | 6,965,129 |
| Mar 25, 2025 | 84.48 | 84.89 | 83.30 | 83.92 | 83.92 | -0.33% | 3,492,434 |
| Mar 24, 2025 | 83.87 | 84.40 | 83.36 | 84.20 | 84.20 | 1.23% | 4,379,828 |
| Mar 21, 2025 | 83.27 | 83.99 | 82.59 | 83.18 | 83.18 | -0.63% | 15,949,392 |
| Mar 20, 2025 | 83.09 | 84.66 | 83.09 | 83.71 | 83.71 | 0.06% | 5,679,435 |
| Mar 19, 2025 | 84.07 | 84.53 | 83.21 | 83.66 | 83.66 | -0.45% | 6,746,091 |
| Mar 18, 2025 | 83.92 | 84.99 | 83.55 | 84.04 | 84.04 | 0.17% | 6,080,456 |