AIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	78.40	78.75	77.72	78.31	-	-0.06%	414,401
May 18, 2026	76.03	78.36	76.03	78.36	78.36	2.96%	3,622,020
May 15, 2026	76.30	76.93	75.76	76.11	76.11	0.53%	2,995,381
May 14, 2026	76.28	76.72	75.43	75.71	75.71	-0.09%	2,934,080
May 13, 2026	76.35	77.37	75.28	75.78	75.78	-0.81%	6,537,187
May 12, 2026	76.27	76.64	74.95	76.40	76.40	0.45%	4,776,829
May 11, 2026	76.77	76.98	75.45	76.06	76.06	-0.39%	3,121,853
May 8, 2026	76.49	76.99	75.75	76.36	76.36	-0.09%	4,752,759
May 7, 2026	77.44	78.07	76.26	76.43	76.43	-1.62%	2,802,837
May 6, 2026	78.86	79.60	77.55	77.69	77.69	-0.99%	4,387,985
May 5, 2026	77.88	79.13	77.44	78.47	78.47	1.17%	3,737,707
May 4, 2026	78.00	78.92	77.26	77.56	77.56	-1.54%	5,262,226
May 1, 2026	77.99	79.77	77.90	78.77	78.77	5.31%	9,456,260
Apr 30, 2026	73.15	74.93	72.98	74.80	74.80	1.37%	10,786,068
Apr 29, 2026	73.89	74.40	73.00	73.79	73.79	-0.50%	5,474,020
Apr 28, 2026	74.80	75.34	73.39	74.16	74.16	0.04%	9,273,140
Apr 27, 2026	74.71	75.32	73.72	74.13	74.13	-1.34%	9,758,426
Apr 24, 2026	75.86	76.42	74.72	75.14	75.14	-1.56%	3,506,679
Apr 23, 2026	75.98	76.68	75.60	76.33	76.33	0.39%	3,712,138
Apr 22, 2026	77.64	77.64	75.11	76.03	76.03	-2.44%	4,919,074
Apr 21, 2026	78.60	78.84	77.81	77.93	77.93	-0.80%	2,525,018
Apr 20, 2026	78.74	79.47	78.32	78.56	78.56	-0.15%	1,990,049
Apr 17, 2026	78.13	79.62	77.64	78.68	78.68	0.59%	2,667,494
Apr 16, 2026	76.82	78.23	76.61	78.22	78.22	1.47%	4,213,747
Apr 15, 2026	76.98	77.99	76.66	77.09	77.09	0.09%	6,609,935
Apr 14, 2026	77.22	78.15	76.77	77.02	77.02	-1.04%	3,583,578
Apr 13, 2026	76.58	77.99	76.58	77.83	77.83	1.25%	1,960,735
Apr 10, 2026	77.56	77.76	76.17	76.87	76.87	-1.09%	2,140,899
Apr 9, 2026	76.88	78.40	76.71	77.72	77.72	0.37%	1,921,348
Apr 8, 2026	75.83	77.62	75.57	77.43	77.43	1.65%	3,317,865
Apr 7, 2026	76.13	76.61	75.63	76.17	76.17	-0.33%	2,380,719
Apr 6, 2026	75.26	76.48	75.26	76.42	76.42	1.33%	2,166,507
Apr 2, 2026	75.46	75.84	74.53	75.42	75.42	-0.19%	2,294,753
Apr 1, 2026	75.07	76.21	74.67	75.56	75.56	0.41%	2,879,706
Mar 31, 2026	74.91	75.33	73.87	75.25	75.25	1.62%	3,757,070
Mar 30, 2026	73.36	74.65	73.26	74.05	74.05	1.51%	2,833,480
Mar 27, 2026	74.83	74.91	72.94	72.95	72.95	-1.78%	4,082,276
Mar 26, 2026	75.50	75.80	74.24	74.27	74.27	-1.59%	3,549,033
Mar 25, 2026	74.77	75.55	74.41	75.47	75.47	1.52%	5,504,142
Mar 24, 2026	74.87	75.82	74.28	74.34	74.34	-1.00%	5,758,828
Mar 23, 2026	75.20	75.62	74.49	75.09	75.09	0.94%	2,658,563
Mar 20, 2026	73.77	75.12	73.77	74.39	74.39	0.68%	6,120,491
Mar 19, 2026	74.59	74.72	73.10	73.89	73.89	-0.59%	6,037,581
Mar 18, 2026	76.48	76.63	74.22	74.33	74.33	-3.01%	6,981,438
Mar 17, 2026	77.19	77.72	76.60	76.64	76.64	0.13%	3,313,859
Mar 16, 2026	76.50	77.54	76.46	76.54	76.54	-0.26%	2,681,981
Mar 13, 2026	77.28	78.02	76.65	76.74	76.29	0.34%	2,761,863
Mar 12, 2026	77.45	78.15	76.29	76.48	76.03	-1.91%	5,083,091
Mar 11, 2026	78.04	78.80	76.97	77.97	77.51	-0.10%	5,011,888
Mar 10, 2026	77.53	79.23	77.26	78.05	77.59	0.55%	3,705,587