American International Group, Inc. (AIG)
NYSE: AIG · Real-Time Price · USD
83.02
-0.64 (-0.77%)
May 5, 2025, 4:00 PM EDT - Market closed
AIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 83.41 | 84.05 | 82.65 | 83.05 | 83.05 | -0.73% | 2,586,828 |
| 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 |
| Mar 17, 2025 | 82.63 | 84.29 | 82.49 | 83.90 | 83.90 | 0.93% | 4,710,215 |
| Mar 14, 2025 | 81.55 | 83.54 | 80.60 | 83.13 | 82.74 | 1.94% | 6,241,328 |
| Mar 13, 2025 | 80.75 | 82.11 | 80.17 | 81.55 | 81.16 | 1.46% | 6,233,949 |
| Mar 12, 2025 | 81.71 | 81.75 | 79.50 | 80.38 | 80.00 | -1.53% | 4,357,000 |
| Mar 11, 2025 | 81.92 | 82.17 | 80.67 | 81.63 | 81.24 | -0.35% | 6,174,564 |
| Mar 10, 2025 | 80.88 | 82.93 | 80.50 | 81.92 | 81.53 | 0.49% | 5,418,575 |
| Mar 7, 2025 | 80.72 | 81.81 | 80.22 | 81.52 | 81.13 | 0.30% | 4,439,254 |
| Mar 6, 2025 | 80.91 | 81.73 | 80.35 | 81.28 | 80.89 | -0.04% | 4,287,345 |
| Mar 5, 2025 | 80.83 | 81.97 | 79.91 | 81.31 | 80.92 | 1.83% | 4,689,213 |
| Mar 4, 2025 | 81.68 | 82.15 | 79.40 | 79.85 | 79.47 | -3.32% | 8,103,871 |
| Mar 3, 2025 | 82.94 | 83.77 | 81.83 | 82.59 | 82.20 | -0.42% | 7,009,218 |
| Feb 28, 2025 | 80.00 | 83.00 | 79.99 | 82.94 | 82.55 | 4.08% | 10,011,752 |
| Feb 27, 2025 | 78.51 | 80.51 | 78.27 | 79.69 | 79.31 | 1.94% | 4,883,350 |
| Feb 26, 2025 | 79.00 | 79.31 | 77.83 | 78.17 | 77.80 | -1.08% | 3,684,570 |
| Feb 25, 2025 | 79.00 | 80.25 | 78.87 | 79.02 | 78.65 | 0.57% | 6,206,444 |
| Feb 24, 2025 | 76.96 | 79.00 | 76.94 | 78.57 | 78.20 | 2.50% | 4,967,907 |