American International Group, Inc. (AIG)
NYSE: AIG · Real-Time Price · USD
76.82
-0.86 (-1.11%)
Oct 25, 2024, 4:00 PM EDT - Market closed
AIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 77.83 | 77.90 | 76.96 | 77.68 | 77.68 | 0.32% | 2,025,219 |
| Oct 23, 2024 | 77.00 | 77.58 | 76.71 | 77.43 | 77.43 | 0.52% | 2,485,524 |
| Oct 22, 2024 | 76.81 | 77.37 | 76.29 | 77.03 | 77.03 | -0.67% | 2,872,498 |
| Oct 21, 2024 | 78.55 | 78.81 | 77.36 | 77.55 | 77.55 | -1.27% | 2,291,210 |
| Oct 18, 2024 | 79.49 | 79.77 | 78.16 | 78.55 | 78.55 | -0.81% | 2,658,652 |
| Oct 17, 2024 | 78.50 | 79.25 | 77.71 | 79.19 | 79.19 | 2.66% | 5,200,626 |
| Oct 16, 2024 | 77.20 | 77.70 | 76.68 | 77.14 | 77.14 | 0.21% | 3,144,946 |
| Oct 15, 2024 | 77.28 | 77.99 | 76.62 | 76.98 | 76.98 | -0.82% | 3,340,495 |
| Oct 14, 2024 | 77.47 | 77.93 | 77.24 | 77.62 | 77.62 | 0.50% | 2,623,935 |
| Oct 11, 2024 | 76.56 | 77.89 | 76.56 | 77.23 | 77.23 | 0.91% | 4,322,931 |
| Oct 10, 2024 | 77.39 | 77.45 | 76.07 | 76.53 | 76.53 | 1.23% | 3,434,245 |
| Oct 9, 2024 | 74.42 | 75.86 | 74.38 | 75.60 | 75.60 | 1.30% | 2,499,064 |
| Oct 8, 2024 | 73.92 | 75.01 | 73.76 | 74.63 | 74.63 | 1.34% | 3,551,727 |
| Oct 7, 2024 | 75.36 | 75.67 | 73.41 | 73.64 | 73.64 | -3.17% | 5,019,097 |
| Oct 4, 2024 | 73.12 | 76.17 | 72.79 | 76.05 | 76.05 | 5.13% | 4,193,428 |
| Oct 3, 2024 | 72.32 | 72.56 | 71.47 | 72.34 | 72.34 | -0.15% | 3,303,759 |
| Oct 2, 2024 | 72.67 | 73.02 | 72.17 | 72.45 | 72.45 | -0.37% | 3,004,396 |
| Oct 1, 2024 | 72.96 | 73.17 | 72.19 | 72.72 | 72.72 | -0.70% | 3,619,818 |
| Sep 30, 2024 | 73.31 | 73.32 | 72.18 | 73.23 | 73.23 | -0.15% | 3,475,432 |
| Sep 27, 2024 | 73.23 | 74.09 | 72.82 | 73.34 | 73.34 | 0.30% | 2,851,655 |
| Sep 26, 2024 | 73.03 | 73.62 | 72.85 | 73.12 | 73.12 | 0.14% | 2,578,908 |
| Sep 25, 2024 | 74.01 | 74.43 | 72.98 | 73.02 | 73.02 | -0.54% | 2,789,954 |
| Sep 24, 2024 | 73.84 | 74.24 | 73.30 | 73.42 | 73.42 | -1.18% | 4,821,057 |
| Sep 23, 2024 | 73.97 | 74.52 | 73.64 | 74.30 | 74.30 | 0.73% | 3,770,482 |
| Sep 20, 2024 | 73.45 | 73.94 | 73.07 | 73.76 | 73.76 | -0.18% | 15,499,813 |
| Sep 19, 2024 | 74.30 | 74.65 | 73.13 | 73.89 | 73.89 | 0.80% | 5,346,638 |
| Sep 18, 2024 | 73.71 | 74.11 | 73.08 | 73.30 | 73.30 | -0.41% | 3,648,069 |
| Sep 17, 2024 | 73.04 | 74.02 | 73.00 | 73.60 | 73.60 | 0.82% | 2,675,948 |
| Sep 16, 2024 | 73.30 | 73.74 | 72.77 | 73.00 | 73.00 | -0.15% | 4,081,558 |
| Sep 13, 2024 | 73.49 | 73.82 | 72.34 | 73.11 | 72.71 | -0.10% | 3,661,679 |
| Sep 12, 2024 | 72.42 | 73.20 | 71.84 | 73.18 | 72.78 | 1.41% | 2,814,336 |
| Sep 11, 2024 | 72.17 | 72.28 | 71.05 | 72.16 | 71.77 | -0.21% | 3,441,619 |
| Sep 10, 2024 | 73.07 | 73.10 | 71.01 | 72.31 | 71.92 | -0.70% | 4,717,074 |
| Sep 9, 2024 | 72.51 | 73.23 | 71.93 | 72.82 | 72.42 | 1.27% | 5,544,492 |
| Sep 6, 2024 | 73.71 | 74.74 | 71.27 | 71.91 | 71.52 | -2.61% | 7,205,390 |
| Sep 5, 2024 | 77.24 | 77.24 | 73.53 | 73.84 | 73.44 | -3.72% | 5,059,401 |
| Sep 4, 2024 | 76.39 | 76.78 | 76.04 | 76.69 | 76.27 | 0.87% | 2,994,294 |
| Sep 3, 2024 | 76.75 | 77.35 | 75.59 | 76.03 | 75.62 | -1.32% | 3,440,562 |
| Aug 30, 2024 | 76.37 | 77.11 | 75.90 | 77.05 | 76.63 | 1.22% | 4,385,393 |
| Aug 29, 2024 | 75.88 | 76.55 | 75.07 | 76.12 | 75.71 | 0.79% | 2,435,127 |
| Aug 28, 2024 | 74.25 | 75.77 | 74.21 | 75.52 | 75.11 | 1.46% | 2,386,212 |
| Aug 27, 2024 | 74.98 | 75.06 | 74.37 | 74.43 | 74.02 | -0.24% | 2,628,387 |
| Aug 26, 2024 | 75.55 | 75.96 | 74.54 | 74.61 | 74.20 | -0.94% | 2,552,857 |
| Aug 23, 2024 | 75.40 | 75.58 | 74.64 | 75.32 | 74.91 | 0.75% | 2,387,656 |
| Aug 22, 2024 | 74.50 | 75.06 | 74.41 | 74.76 | 74.35 | 0.55% | 2,726,441 |
| Aug 21, 2024 | 73.94 | 74.42 | 73.50 | 74.35 | 73.95 | 0.64% | 2,823,332 |
| Aug 20, 2024 | 74.25 | 74.46 | 73.77 | 73.88 | 73.48 | -0.74% | 2,672,348 |
| Aug 19, 2024 | 73.38 | 74.53 | 73.27 | 74.43 | 74.02 | 1.18% | 2,307,813 |
| Aug 16, 2024 | 73.62 | 73.97 | 73.18 | 73.56 | 73.16 | 0.19% | 6,155,360 |
| Aug 15, 2024 | 73.88 | 74.36 | 73.07 | 73.42 | 73.02 | 0.70% | 3,019,275 |
| Aug 14, 2024 | 71.84 | 73.21 | 71.59 | 72.91 | 72.51 | 1.79% | 2,362,601 |
| Aug 13, 2024 | 71.92 | 71.92 | 70.94 | 71.63 | 71.24 | 0.03% | 3,076,669 |
| Aug 12, 2024 | 72.35 | 72.72 | 71.39 | 71.61 | 71.22 | -0.62% | 3,997,994 |
| Aug 9, 2024 | 72.07 | 72.31 | 71.50 | 72.06 | 71.67 | -0.11% | 3,541,157 |
| Aug 8, 2024 | 70.81 | 72.64 | 70.52 | 72.14 | 71.75 | 2.21% | 4,444,621 |
| Aug 7, 2024 | 72.00 | 72.63 | 70.50 | 70.58 | 70.20 | -0.93% | 4,821,243 |
| Aug 6, 2024 | 70.18 | 71.84 | 70.11 | 71.24 | 70.85 | 1.54% | 4,514,580 |
| Aug 5, 2024 | 70.82 | 71.23 | 69.00 | 70.16 | 69.78 | -2.51% | 6,335,205 |
| Aug 2, 2024 | 74.00 | 74.58 | 71.70 | 71.97 | 71.58 | -3.92% | 7,453,145 |
| Aug 1, 2024 | 76.48 | 77.19 | 73.81 | 74.91 | 74.50 | -5.45% | 11,090,589 |
| Jul 31, 2024 | 78.93 | 79.94 | 78.82 | 79.23 | 78.80 | 0.28% | 4,025,074 |
| Jul 30, 2024 | 78.30 | 79.95 | 78.15 | 79.01 | 78.58 | 1.32% | 4,736,234 |
| Jul 29, 2024 | 77.57 | 78.34 | 77.22 | 77.98 | 77.56 | 0.96% | 3,973,804 |
| Jul 26, 2024 | 75.65 | 77.70 | 75.63 | 77.24 | 76.82 | 2.64% | 3,681,487 |
| Jul 25, 2024 | 75.78 | 76.48 | 75.08 | 75.25 | 74.84 | -0.01% | 5,303,820 |
| Jul 24, 2024 | 76.85 | 77.25 | 75.20 | 75.26 | 74.85 | -2.11% | 4,129,701 |
| Jul 23, 2024 | 76.08 | 77.10 | 75.94 | 76.88 | 76.46 | 1.05% | 3,613,873 |
| Jul 22, 2024 | 74.68 | 76.44 | 74.68 | 76.08 | 75.67 | 2.23% | 5,171,620 |
| Jul 19, 2024 | 77.92 | 77.92 | 74.17 | 74.42 | 74.01 | -4.66% | 7,045,217 |
| Jul 18, 2024 | 78.44 | 79.86 | 77.90 | 78.06 | 77.64 | -0.66% | 2,989,052 |
| Jul 17, 2024 | 78.32 | 79.57 | 78.32 | 78.58 | 78.15 | 0.37% | 5,191,530 |
| Jul 16, 2024 | 77.63 | 78.45 | 77.61 | 78.29 | 77.86 | 0.86% | 3,874,219 |
| Jul 15, 2024 | 77.06 | 77.87 | 77.06 | 77.62 | 77.20 | 0.62% | 4,072,716 |
| Jul 12, 2024 | 77.10 | 77.74 | 76.72 | 77.14 | 76.72 | 0.23% | 3,491,247 |
| Jul 11, 2024 | 76.08 | 77.04 | 76.01 | 76.96 | 76.54 | 1.32% | 4,117,819 |
| Jul 10, 2024 | 75.67 | 76.13 | 75.44 | 75.96 | 75.55 | 0.28% | 3,280,583 |
| Jul 9, 2024 | 74.76 | 76.54 | 74.68 | 75.75 | 75.34 | 1.26% | 4,763,048 |
| Jul 8, 2024 | 74.04 | 75.11 | 74.04 | 74.81 | 74.40 | 1.26% | 5,068,042 |
| Jul 5, 2024 | 75.00 | 75.06 | 73.61 | 73.88 | 73.48 | -1.69% | 3,485,205 |
| Jul 3, 2024 | 75.42 | 75.74 | 74.79 | 75.15 | 74.74 | -0.24% | 2,341,248 |
| Jul 2, 2024 | 74.10 | 75.44 | 73.88 | 75.33 | 74.92 | 1.13% | 3,778,773 |
| Jul 1, 2024 | 75.05 | 75.34 | 73.94 | 74.49 | 74.08 | 0.34% | 5,714,836 |
| Jun 28, 2024 | 74.50 | 75.09 | 73.62 | 74.24 | 73.84 | -0.97% | 9,261,732 |
| Jun 27, 2024 | 74.29 | 75.05 | 73.93 | 74.97 | 74.56 | 0.64% | 3,531,354 |
| Jun 26, 2024 | 73.65 | 74.71 | 72.96 | 74.49 | 74.08 | -0.03% | 6,713,346 |
| Jun 25, 2024 | 76.11 | 76.39 | 74.28 | 74.51 | 74.10 | -1.97% | 5,338,138 |
| Jun 24, 2024 | 75.04 | 76.44 | 74.85 | 76.01 | 75.60 | 1.50% | 4,085,855 |
| Jun 21, 2024 | 74.73 | 75.42 | 74.19 | 74.89 | 74.48 | 0.01% | 14,081,842 |
| Jun 20, 2024 | 74.24 | 74.91 | 73.91 | 74.88 | 74.47 | 1.01% | 4,748,018 |
| Jun 18, 2024 | 73.86 | 74.36 | 73.54 | 74.13 | 73.73 | 0.20% | 3,919,381 |
| Jun 17, 2024 | 73.43 | 74.01 | 72.89 | 73.98 | 73.58 | 0.76% | 3,451,183 |
| Jun 14, 2024 | 73.11 | 73.87 | 73.06 | 73.42 | 73.02 | -0.93% | 3,298,194 |
| Jun 13, 2024 | 74.51 | 74.67 | 73.54 | 74.11 | 73.31 | -0.76% | 4,322,203 |
| Jun 12, 2024 | 74.84 | 75.06 | 73.92 | 74.68 | 73.87 | 0.63% | 4,089,228 |
| Jun 11, 2024 | 75.57 | 75.71 | 73.76 | 74.21 | 73.41 | -2.38% | 4,068,933 |
| Jun 10, 2024 | 75.71 | 76.32 | 75.43 | 76.02 | 75.20 | - | 4,630,499 |
| Jun 7, 2024 | 75.77 | 76.70 | 75.77 | 76.02 | 75.20 | 0.53% | 4,543,643 |
| Jun 6, 2024 | 76.07 | 76.58 | 75.41 | 75.62 | 74.80 | -0.37% | 4,163,467 |
| Jun 5, 2024 | 76.78 | 77.11 | 75.70 | 75.90 | 75.08 | -0.98% | 4,693,456 |
| Jun 4, 2024 | 77.87 | 78.16 | 76.40 | 76.65 | 75.82 | -2.13% | 4,187,599 |