American International Group, Inc. (AIG)
NYSE: AIG · Real-Time Price · USD
72.69
+1.60 (2.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
AIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.95 | 73.43 | 70.65 | 72.69 | 72.69 | 2.25% | 12,134,152 |
| Dec 19, 2024 | 70.53 | 71.96 | 70.51 | 71.09 | 71.09 | 1.56% | 6,352,352 |
| Dec 18, 2024 | 71.22 | 71.65 | 69.97 | 70.00 | 70.00 | -1.71% | 5,767,904 |
| Dec 17, 2024 | 71.27 | 71.77 | 70.92 | 71.22 | 71.22 | -1.21% | 6,070,702 |
| Dec 16, 2024 | 72.41 | 73.05 | 71.97 | 72.09 | 72.09 | -1.07% | 5,695,149 |
| Dec 13, 2024 | 72.86 | 73.51 | 72.46 | 72.87 | 72.47 | 0.57% | 3,612,991 |
| Dec 12, 2024 | 73.97 | 74.16 | 72.37 | 72.46 | 72.06 | -1.60% | 4,692,604 |
| Dec 11, 2024 | 73.37 | 73.70 | 72.54 | 73.64 | 73.23 | 0.88% | 4,579,283 |
| Dec 10, 2024 | 74.08 | 74.26 | 72.73 | 73.00 | 72.60 | -1.46% | 4,323,621 |
| Dec 9, 2024 | 75.55 | 76.17 | 73.93 | 74.08 | 73.67 | -1.96% | 4,950,535 |
| Dec 6, 2024 | 76.12 | 76.44 | 74.64 | 75.56 | 75.14 | -0.76% | 4,292,822 |
| Dec 5, 2024 | 76.16 | 76.92 | 75.88 | 76.14 | 75.72 | 0.24% | 4,392,719 |
| Dec 4, 2024 | 75.19 | 76.00 | 74.80 | 75.96 | 75.54 | 1.15% | 3,234,098 |
| Dec 3, 2024 | 76.38 | 76.40 | 75.08 | 75.10 | 74.69 | -1.20% | 3,456,600 |
| Dec 2, 2024 | 76.94 | 77.21 | 75.95 | 76.01 | 75.59 | -1.13% | 3,544,095 |
| Nov 29, 2024 | 77.02 | 77.71 | 76.84 | 76.88 | 76.46 | -0.34% | 1,939,724 |
| Nov 27, 2024 | 76.47 | 77.59 | 76.40 | 77.14 | 76.71 | 1.10% | 2,461,608 |
| Nov 26, 2024 | 75.92 | 76.38 | 75.40 | 76.30 | 75.88 | 0.46% | 3,640,953 |
| Nov 25, 2024 | 76.74 | 77.27 | 75.79 | 75.95 | 75.53 | -0.14% | 6,513,216 |
| Nov 22, 2024 | 75.80 | 76.92 | 75.63 | 76.06 | 75.64 | 0.11% | 2,853,063 |
| Nov 21, 2024 | 74.66 | 76.24 | 74.53 | 75.98 | 75.56 | 1.77% | 4,108,036 |
| Nov 20, 2024 | 75.54 | 75.65 | 74.54 | 74.66 | 74.25 | -0.85% | 3,998,299 |
| Nov 19, 2024 | 75.39 | 75.68 | 74.78 | 75.30 | 74.88 | -1.32% | 3,145,101 |
| Nov 18, 2024 | 75.58 | 76.54 | 75.42 | 76.31 | 75.89 | 0.71% | 3,277,399 |
| Nov 15, 2024 | 75.89 | 76.86 | 75.38 | 75.77 | 75.35 | 0.03% | 5,524,165 |
| Nov 14, 2024 | 76.25 | 76.43 | 75.42 | 75.75 | 75.33 | -0.45% | 3,285,859 |
| Nov 13, 2024 | 74.82 | 76.22 | 74.71 | 76.09 | 75.67 | 1.64% | 4,302,348 |
| Nov 12, 2024 | 75.24 | 75.70 | 74.71 | 74.86 | 74.45 | -0.69% | 3,900,085 |
| Nov 11, 2024 | 76.22 | 77.31 | 75.32 | 75.38 | 74.96 | -0.26% | 4,795,440 |
| Nov 8, 2024 | 77.19 | 77.19 | 75.13 | 75.58 | 75.16 | -1.32% | 6,826,259 |
| Nov 7, 2024 | 76.53 | 77.12 | 75.86 | 76.59 | 76.17 | -0.56% | 5,037,462 |
| Nov 6, 2024 | 78.78 | 79.29 | 75.31 | 77.02 | 76.60 | 2.16% | 7,202,860 |
| Nov 5, 2024 | 75.74 | 77.02 | 74.18 | 75.39 | 74.97 | -1.23% | 6,643,029 |
| Nov 4, 2024 | 75.84 | 76.61 | 75.50 | 76.33 | 75.91 | 0.81% | 4,528,429 |
| Nov 1, 2024 | 75.86 | 76.99 | 75.64 | 75.72 | 75.30 | -0.21% | 3,416,299 |
| Oct 31, 2024 | 76.67 | 77.36 | 75.87 | 75.88 | 75.46 | -1.25% | 3,509,196 |
| Oct 30, 2024 | 76.99 | 77.99 | 76.75 | 76.84 | 76.42 | 0.23% | 2,763,461 |
| Oct 29, 2024 | 77.41 | 77.74 | 76.63 | 76.66 | 76.24 | -1.06% | 2,772,470 |
| Oct 28, 2024 | 77.44 | 78.02 | 77.33 | 77.48 | 77.05 | 0.86% | 3,390,019 |
| Oct 25, 2024 | 78.01 | 78.02 | 76.29 | 76.82 | 76.40 | -1.11% | 3,147,983 |
| Oct 24, 2024 | 77.83 | 77.90 | 76.96 | 77.68 | 77.25 | 0.32% | 2,025,219 |
| Oct 23, 2024 | 77.00 | 77.58 | 76.71 | 77.43 | 77.00 | 0.52% | 2,485,524 |
| Oct 22, 2024 | 76.81 | 77.37 | 76.29 | 77.03 | 76.61 | -0.67% | 2,872,498 |
| Oct 21, 2024 | 78.55 | 78.81 | 77.36 | 77.55 | 77.12 | -1.27% | 2,291,210 |
| Oct 18, 2024 | 79.49 | 79.77 | 78.16 | 78.55 | 78.12 | -0.81% | 2,658,652 |
| Oct 17, 2024 | 78.50 | 79.25 | 77.71 | 79.19 | 78.75 | 2.66% | 5,200,626 |
| Oct 16, 2024 | 77.20 | 77.70 | 76.68 | 77.14 | 76.71 | 0.21% | 3,144,946 |
| Oct 15, 2024 | 77.28 | 77.99 | 76.62 | 76.98 | 76.56 | -0.82% | 3,340,495 |
| Oct 14, 2024 | 77.47 | 77.93 | 77.24 | 77.62 | 77.19 | 0.50% | 2,623,935 |
| Oct 11, 2024 | 76.56 | 77.89 | 76.56 | 77.23 | 76.80 | 0.91% | 4,322,931 |
| Oct 10, 2024 | 77.39 | 77.45 | 76.07 | 76.53 | 76.11 | 1.23% | 3,434,245 |
| Oct 9, 2024 | 74.42 | 75.86 | 74.38 | 75.60 | 75.18 | 1.30% | 2,499,064 |
| Oct 8, 2024 | 73.92 | 75.01 | 73.76 | 74.63 | 74.22 | 1.34% | 3,551,727 |
| Oct 7, 2024 | 75.36 | 75.67 | 73.41 | 73.64 | 73.23 | -3.17% | 5,019,097 |
| Oct 4, 2024 | 73.12 | 76.17 | 72.79 | 76.05 | 75.63 | 5.13% | 4,193,428 |
| Oct 3, 2024 | 72.32 | 72.56 | 71.47 | 72.34 | 71.94 | -0.15% | 3,303,759 |
| Oct 2, 2024 | 72.67 | 73.02 | 72.17 | 72.45 | 72.05 | -0.37% | 3,004,396 |
| Oct 1, 2024 | 72.96 | 73.17 | 72.19 | 72.72 | 72.32 | -0.70% | 3,619,818 |
| Sep 30, 2024 | 73.31 | 73.32 | 72.18 | 73.23 | 72.83 | -0.15% | 3,475,432 |
| Sep 27, 2024 | 73.23 | 74.09 | 72.82 | 73.34 | 72.94 | 0.30% | 2,851,655 |
| Sep 26, 2024 | 73.03 | 73.62 | 72.85 | 73.12 | 72.72 | 0.14% | 2,578,908 |
| Sep 25, 2024 | 74.01 | 74.43 | 72.98 | 73.02 | 72.62 | -0.54% | 2,789,954 |
| Sep 24, 2024 | 73.84 | 74.24 | 73.30 | 73.42 | 73.02 | -1.18% | 4,821,057 |
| Sep 23, 2024 | 73.97 | 74.52 | 73.64 | 74.30 | 73.89 | 0.73% | 3,770,482 |
| Sep 20, 2024 | 73.45 | 73.94 | 73.07 | 73.76 | 73.35 | -0.18% | 15,499,813 |
| Sep 19, 2024 | 74.30 | 74.65 | 73.13 | 73.89 | 73.48 | 0.80% | 5,346,638 |
| Sep 18, 2024 | 73.71 | 74.11 | 73.08 | 73.30 | 72.90 | -0.41% | 3,648,069 |
| Sep 17, 2024 | 73.04 | 74.02 | 73.00 | 73.60 | 73.19 | 0.82% | 2,675,948 |
| Sep 16, 2024 | 73.30 | 73.74 | 72.77 | 73.00 | 72.60 | -0.15% | 4,081,558 |
| Sep 13, 2024 | 73.49 | 73.82 | 72.34 | 73.11 | 72.31 | -0.10% | 3,661,679 |
| Sep 12, 2024 | 72.42 | 73.20 | 71.84 | 73.18 | 72.38 | 1.41% | 2,814,336 |
| Sep 11, 2024 | 72.17 | 72.28 | 71.05 | 72.16 | 71.37 | -0.21% | 3,441,619 |
| Sep 10, 2024 | 73.07 | 73.10 | 71.01 | 72.31 | 71.52 | -0.70% | 4,717,074 |
| Sep 9, 2024 | 72.51 | 73.23 | 71.93 | 72.82 | 72.02 | 1.27% | 5,544,492 |
| Sep 6, 2024 | 73.71 | 74.74 | 71.27 | 71.91 | 71.12 | -2.61% | 7,205,390 |
| Sep 5, 2024 | 77.24 | 77.24 | 73.53 | 73.84 | 73.03 | -3.72% | 5,059,401 |
| Sep 4, 2024 | 76.39 | 76.78 | 76.04 | 76.69 | 75.85 | 0.87% | 2,994,294 |
| Sep 3, 2024 | 76.75 | 77.35 | 75.59 | 76.03 | 75.20 | -1.32% | 3,440,562 |
| Aug 30, 2024 | 76.37 | 77.11 | 75.90 | 77.05 | 76.21 | 1.22% | 4,385,393 |
| Aug 29, 2024 | 75.88 | 76.55 | 75.07 | 76.12 | 75.29 | 0.79% | 2,435,127 |
| Aug 28, 2024 | 74.25 | 75.77 | 74.21 | 75.52 | 74.69 | 1.46% | 2,386,212 |
| Aug 27, 2024 | 74.98 | 75.06 | 74.37 | 74.43 | 73.62 | -0.24% | 2,628,387 |
| Aug 26, 2024 | 75.55 | 75.96 | 74.54 | 74.61 | 73.79 | -0.94% | 2,552,857 |
| Aug 23, 2024 | 75.40 | 75.58 | 74.64 | 75.32 | 74.50 | 0.75% | 2,387,656 |
| Aug 22, 2024 | 74.50 | 75.06 | 74.41 | 74.76 | 73.94 | 0.55% | 2,726,441 |
| Aug 21, 2024 | 73.94 | 74.42 | 73.50 | 74.35 | 73.54 | 0.64% | 2,823,332 |
| Aug 20, 2024 | 74.25 | 74.46 | 73.77 | 73.88 | 73.07 | -0.74% | 2,672,348 |
| Aug 19, 2024 | 73.38 | 74.53 | 73.27 | 74.43 | 73.62 | 1.18% | 2,307,813 |
| Aug 16, 2024 | 73.62 | 73.97 | 73.18 | 73.56 | 72.76 | 0.19% | 6,155,360 |
| Aug 15, 2024 | 73.88 | 74.36 | 73.07 | 73.42 | 72.62 | 0.70% | 3,019,275 |
| Aug 14, 2024 | 71.84 | 73.21 | 71.59 | 72.91 | 72.11 | 1.79% | 2,362,601 |
| Aug 13, 2024 | 71.92 | 71.92 | 70.94 | 71.63 | 70.85 | 0.03% | 3,076,669 |
| Aug 12, 2024 | 72.35 | 72.72 | 71.39 | 71.61 | 70.83 | -0.62% | 3,997,994 |
| Aug 9, 2024 | 72.07 | 72.31 | 71.50 | 72.06 | 71.27 | -0.11% | 3,541,157 |
| Aug 8, 2024 | 70.81 | 72.64 | 70.52 | 72.14 | 71.35 | 2.21% | 4,444,621 |
| Aug 7, 2024 | 72.00 | 72.63 | 70.50 | 70.58 | 69.81 | -0.93% | 4,821,243 |
| Aug 6, 2024 | 70.18 | 71.84 | 70.11 | 71.24 | 70.46 | 1.54% | 4,514,580 |
| Aug 5, 2024 | 70.82 | 71.23 | 69.00 | 70.16 | 69.39 | -2.51% | 6,335,205 |
| Aug 2, 2024 | 74.00 | 74.58 | 71.70 | 71.97 | 71.18 | -3.92% | 7,453,145 |
| Aug 1, 2024 | 76.48 | 77.19 | 73.81 | 74.91 | 74.09 | -5.45% | 11,090,589 |