AIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	77.95	78.18	77.75	78.17	-	-0.28%	66,484
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
Sep 9, 2025	78.67	79.27	78.45	78.48	78.02	-0.37%	3,999,783
Sep 8, 2025	78.93	79.15	78.15	78.77	78.31	-0.56%	5,386,972
Sep 5, 2025	81.46	81.57	78.84	79.21	78.75	-3.08%	4,665,676
Sep 4, 2025	81.68	81.95	81.24	81.73	81.25	0.48%	3,464,507
Sep 3, 2025	80.62	81.45	80.45	81.34	80.86	0.36%	3,581,311
Sep 2, 2025	81.38	81.45	79.90	81.05	80.58	-0.33%	6,011,617
Aug 29, 2025	81.96	82.15	81.20	81.32	80.84	-0.34%	4,039,879
Aug 28, 2025	82.22	82.22	81.28	81.60	81.12	-0.74%	3,269,623
Aug 27, 2025	82.52	82.89	81.99	82.21	81.73	-0.45%	4,508,615
Aug 26, 2025	82.29	82.94	82.06	82.58	82.10	-0.25%	4,164,226
Aug 25, 2025	83.22	83.34	82.68	82.79	82.31	-0.71%	2,445,274
Aug 22, 2025	83.23	83.78	83.00	83.38	82.89	0.96%	3,123,661
Aug 21, 2025	82.64	82.79	82.16	82.59	82.11	0.07%	3,459,675
Aug 20, 2025	81.63	82.84	81.49	82.53	82.05	1.53%	3,424,485