American International Group, Inc. (AIG)
NYSE: AIG · Real-Time Price · USD
76.63
-0.34 (-0.44%)
Aug 27, 2026, 4:00 PM EDT - Market closed
AIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 76.35 | 76.75 | 75.51 | 76.63 | 76.63 | -0.44% | 3,513,018 |
| Aug 26, 2026 | 76.55 | 77.39 | 76.40 | 76.97 | 76.97 | 0.77% | 2,907,111 |
| Aug 25, 2026 | 77.23 | 77.51 | 76.36 | 76.38 | 76.38 | -1.29% | 1,719,120 |
| Aug 24, 2026 | 76.47 | 77.80 | 76.47 | 77.38 | 77.38 | 1.66% | 2,625,025 |
| Aug 21, 2026 | 76.00 | 76.81 | 75.81 | 76.12 | 76.12 | 0.49% | 3,150,946 |
| Aug 20, 2026 | 75.49 | 76.25 | 75.06 | 75.75 | 75.75 | 0.07% | 2,673,765 |
| Aug 19, 2026 | 76.15 | 76.80 | 75.56 | 75.70 | 75.70 | -0.55% | 2,188,590 |
| Aug 18, 2026 | 76.61 | 77.21 | 76.09 | 76.12 | 76.12 | 0.41% | 1,942,985 |
| Aug 17, 2026 | 76.15 | 77.24 | 75.77 | 75.81 | 75.81 | -1.08% | 2,205,397 |
| Aug 14, 2026 | 76.29 | 76.99 | 76.00 | 76.64 | 76.64 | 0.80% | 2,804,916 |
| Aug 13, 2026 | 76.74 | 76.96 | 75.83 | 76.03 | 76.03 | -0.14% | 2,120,262 |
| Aug 12, 2026 | 76.57 | 77.02 | 76.06 | 76.14 | 76.14 | -1.51% | 3,404,462 |
| Aug 11, 2026 | 77.05 | 78.02 | 76.89 | 77.31 | 77.31 | -0.39% | 3,454,679 |
| Aug 10, 2026 | 77.80 | 78.44 | 77.06 | 77.61 | 77.61 | -1.49% | 3,735,695 |
| Aug 7, 2026 | 79.15 | 79.77 | 77.87 | 78.78 | 78.78 | -1.49% | 4,251,215 |
| Aug 6, 2026 | 81.00 | 81.04 | 79.23 | 79.97 | 79.97 | -0.19% | 2,951,559 |
| Aug 5, 2026 | 79.66 | 80.39 | 79.33 | 80.12 | 80.12 | 1.01% | 2,839,296 |
| Aug 4, 2026 | 77.76 | 79.50 | 77.19 | 79.32 | 79.32 | 0.67% | 2,827,103 |
| Aug 3, 2026 | 79.30 | 79.67 | 78.04 | 78.79 | 78.79 | 0.27% | 2,629,473 |
| Jul 31, 2026 | 78.57 | 78.94 | 78.15 | 78.58 | 78.58 | -0.39% | 3,569,430 |
| Jul 30, 2026 | 79.91 | 80.07 | 77.47 | 78.89 | 78.89 | -1.63% | 3,418,719 |
| Jul 29, 2026 | 80.76 | 80.99 | 80.02 | 80.20 | 80.20 | -0.78% | 2,612,293 |
| Jul 28, 2026 | 79.77 | 81.02 | 79.59 | 80.83 | 80.83 | 2.11% | 3,137,325 |
| Jul 27, 2026 | 79.09 | 80.27 | 79.09 | 79.16 | 79.16 | 0.13% | 2,549,230 |
| Jul 24, 2026 | 78.10 | 79.22 | 77.99 | 79.06 | 79.06 | 1.15% | 2,208,130 |
| Jul 23, 2026 | 77.98 | 78.73 | 77.38 | 78.16 | 78.16 | -0.12% | 3,502,638 |
| Jul 22, 2026 | 79.75 | 80.13 | 77.45 | 78.25 | 78.25 | -2.48% | 4,555,675 |
| Jul 21, 2026 | 79.67 | 80.26 | 79.11 | 80.24 | 80.24 | 0.55% | 4,030,352 |
| Jul 20, 2026 | 80.08 | 80.34 | 79.56 | 79.80 | 79.80 | -0.87% | 2,202,383 |
| Jul 17, 2026 | 78.39 | 80.94 | 78.39 | 80.50 | 80.50 | 3.17% | 6,805,166 |
| Jul 16, 2026 | 77.17 | 78.48 | 77.05 | 78.03 | 78.03 | 1.63% | 2,923,012 |
| Jul 15, 2026 | 77.62 | 78.11 | 76.63 | 76.78 | 76.78 | -2.81% | 4,225,501 |
| Jul 14, 2026 | 79.33 | 80.26 | 78.70 | 79.00 | 79.00 | -1.13% | 2,260,873 |
| Jul 13, 2026 | 79.97 | 80.60 | 78.85 | 79.90 | 79.90 | 0.92% | 2,584,905 |
| Jul 10, 2026 | 79.91 | 79.91 | 78.74 | 79.17 | 79.17 | 0.08% | 2,008,144 |
| Jul 9, 2026 | 80.50 | 80.65 | 78.86 | 79.11 | 79.11 | -0.64% | 3,242,791 |
| Jul 8, 2026 | 81.11 | 81.11 | 79.53 | 79.62 | 79.62 | -1.78% | 3,233,930 |
| Jul 7, 2026 | 81.40 | 82.45 | 80.98 | 81.06 | 81.06 | 0.38% | 3,238,278 |
| Jul 6, 2026 | 79.19 | 80.80 | 78.67 | 80.75 | 80.75 | 1.71% | 3,812,353 |
| Jul 2, 2026 | 77.34 | 79.43 | 76.50 | 79.39 | 79.39 | 3.66% | 3,477,235 |
| Jul 1, 2026 | 75.14 | 77.02 | 75.14 | 76.59 | 76.59 | 2.76% | 5,457,993 |
| Jun 30, 2026 | 75.04 | 75.32 | 74.27 | 74.53 | 74.53 | -0.79% | 3,160,476 |
| Jun 29, 2026 | 75.22 | 75.78 | 74.66 | 75.12 | 75.12 | -0.60% | 3,174,887 |
| Jun 26, 2026 | 75.65 | 76.61 | 74.97 | 75.57 | 75.57 | 0.96% | 14,432,691 |
| Jun 25, 2026 | 76.25 | 76.82 | 74.56 | 74.85 | 74.85 | -1.69% | 2,576,591 |
| Jun 24, 2026 | 77.07 | 77.18 | 76.10 | 76.14 | 76.14 | -0.51% | 3,400,983 |
| Jun 23, 2026 | 76.79 | 77.09 | 75.89 | 76.53 | 76.53 | 0.21% | 3,565,691 |
| Jun 22, 2026 | 74.30 | 78.04 | 74.10 | 76.37 | 76.37 | 3.17% | 9,568,575 |
| Jun 18, 2026 | 74.80 | 75.19 | 73.81 | 74.02 | 74.02 | -1.00% | 5,554,353 |
| Jun 17, 2026 | 74.67 | 75.71 | 74.37 | 74.77 | 74.77 | -0.59% | 2,737,973 |