American International Group, Inc. (AIG)
NYSE: AIG · Real-Time Price · USD
78.93
+0.21 (0.27%)
Sep 12, 2025, 4:00 PM EDT - Market closed
AIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 78.68 | 79.03 | 78.44 | 78.93 | 78.93 | 0.27% | 4,754,239 |
| Sep 11, 2025 | 78.06 | 78.83 | 77.89 | 78.72 | 78.72 | 0.92% | 3,960,731 |
| Sep 10, 2025 | 78.16 | 78.92 | 77.73 | 78.00 | 78.00 | -0.61% | 4,136,972 |
| Sep 9, 2025 | 78.67 | 79.27 | 78.45 | 78.48 | 78.48 | -0.37% | 3,999,783 |
| Sep 8, 2025 | 78.93 | 79.15 | 78.15 | 78.77 | 78.77 | -0.56% | 5,386,972 |
| Sep 5, 2025 | 81.46 | 81.57 | 78.84 | 79.21 | 79.21 | -3.08% | 4,665,676 |
| Sep 4, 2025 | 81.68 | 81.95 | 81.24 | 81.73 | 81.73 | 0.48% | 3,464,507 |
| Sep 3, 2025 | 80.62 | 81.45 | 80.45 | 81.34 | 81.34 | 0.36% | 3,581,311 |
| Sep 2, 2025 | 81.38 | 81.45 | 79.90 | 81.05 | 81.05 | -0.33% | 6,011,617 |
| Aug 29, 2025 | 81.96 | 82.15 | 81.20 | 81.32 | 81.32 | -0.34% | 4,039,879 |
| Aug 28, 2025 | 82.22 | 82.22 | 81.28 | 81.60 | 81.60 | -0.74% | 3,269,623 |
| Aug 27, 2025 | 82.52 | 82.89 | 81.99 | 82.21 | 82.21 | -0.45% | 4,508,615 |
| Aug 26, 2025 | 82.29 | 82.94 | 82.06 | 82.58 | 82.58 | -0.25% | 4,164,226 |
| Aug 25, 2025 | 83.22 | 83.34 | 82.68 | 82.79 | 82.79 | -0.71% | 2,445,274 |
| Aug 22, 2025 | 83.23 | 83.78 | 83.00 | 83.38 | 83.38 | 0.96% | 3,123,661 |
| Aug 21, 2025 | 82.64 | 82.79 | 82.16 | 82.59 | 82.59 | 0.07% | 3,459,675 |
| Aug 20, 2025 | 81.63 | 82.84 | 81.49 | 82.53 | 82.53 | 1.53% | 3,424,485 |
| Aug 19, 2025 | 80.50 | 81.33 | 80.05 | 81.29 | 81.29 | 1.13% | 2,671,966 |
| Aug 18, 2025 | 79.80 | 80.55 | 79.36 | 80.38 | 80.38 | 0.46% | 3,330,022 |
| Aug 15, 2025 | 80.46 | 80.66 | 79.97 | 80.01 | 80.01 | -0.37% | 3,437,846 |
| Aug 14, 2025 | 80.07 | 80.44 | 79.61 | 80.31 | 80.31 | 0.53% | 2,524,167 |
| Aug 13, 2025 | 78.51 | 80.08 | 78.45 | 79.89 | 79.89 | 1.80% | 4,293,723 |
| Aug 12, 2025 | 78.88 | 79.00 | 77.99 | 78.48 | 78.48 | -0.19% | 5,093,755 |
| Aug 11, 2025 | 78.69 | 79.10 | 78.40 | 78.63 | 78.63 | 0.64% | 3,839,874 |
| Aug 8, 2025 | 77.27 | 78.68 | 76.74 | 78.13 | 78.13 | 2.00% | 4,170,850 |
| Aug 7, 2025 | 77.88 | 78.32 | 75.26 | 76.60 | 76.60 | -3.11% | 5,966,856 |
| Aug 6, 2025 | 79.09 | 79.31 | 78.68 | 79.06 | 79.06 | 0.79% | 4,238,536 |
| Aug 5, 2025 | 78.65 | 79.12 | 78.08 | 78.44 | 78.44 | 0.19% | 2,788,760 |
| Aug 4, 2025 | 77.41 | 78.31 | 77.11 | 78.29 | 78.29 | 1.68% | 4,757,897 |
| 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 |