|
 American Internat - [Ticker: AIG] |     | | Last Trade | 64.81 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.20 (+0.30%) | Open | 64.92 | | High | 65.09 | Low | 64.51 | | Volume | 2,175,599 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 64.80 x 1,600 - 64.81 x 1,600 | | Former Close | 64.61 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AIG quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 3,331,500 | 107.12 | 107.44 | 103.00 | 103.94 | 00:00:00 | | 2000-01-04 | 7,281,900 | 101.50 | 102.12 | 98.31 | 98.62 | 00:00:00 | | 2000-01-05 | 5,331,600 | 98.62 | 99.94 | 96.62 | 98.86 | 00:00:00 | | 2000-01-06 | 5,583,000 | 99.00 | 103.62 | 98.50 | 101.87 | 00:00:00 | | 2000-01-07 | 6,574,600 | 103.62 | 109.94 | 103.25 | 109.50 | 00:00:00 | | 2000-01-10 | 3,260,400 | 109.50 | 109.69 | 107.06 | 107.56 | 00:00:00 | | 2000-01-11 | 3,885,700 | 107.75 | 108.94 | 104.00 | 105.81 | 00:00:00 | | 2000-01-12 | 4,889,700 | 106.00 | 110.62 | 106.00 | 109.00 | 00:00:00 | | 2000-01-13 | 4,669,000 | 109.00 | 113.06 | 109.00 | 112.00 | 00:00:00 | | 2000-01-14 | 5,667,600 | 112.31 | 114.50 | 111.62 | 114.06 | 00:00:00 | | 2000-01-18 | 4,981,500 | 112.25 | 112.31 | 107.87 | 108.37 | 00:00:00 | | 2000-01-19 | 4,740,700 | 108.62 | 109.94 | 105.81 | 106.25 | 00:00:00 | | 2000-01-20 | 4,389,000 | 107.00 | 107.19 | 103.00 | 105.34 | 00:00:00 | | 2000-01-21 | 4,482,300 | 105.25 | 105.25 | 102.06 | 103.94 | 00:00:00 | | 2000-01-24 | 3,373,200 | 103.94 | 104.75 | 100.37 | 101.56 | 00:00:00 | | 2000-01-25 | 3,405,000 | 101.44 | 103.69 | 101.12 | 102.94 | 00:00:00 | | 2000-01-26 | 4,268,200 | 103.19 | 105.69 | 102.75 | 105.50 | 00:00:00 | | 2000-01-27 | 4,063,600 | 105.62 | 105.94 | 103.25 | 105.25 | 00:00:00 | | 2000-01-28 | 4,566,000 | 104.62 | 104.62 | 101.00 | 102.00 | 00:00:00 | | 2000-01-31 | 4,177,800 | 102.50 | 104.37 | 100.12 | 104.37 | 00:00:00 | | 2000-02-01 | 4,206,900 | 103.62 | 103.94 | 101.00 | 102.37 | 00:00:00 | | 2000-02-02 | 3,042,000 | 102.87 | 103.44 | 101.25 | 102.31 | 00:00:00 | | 2000-02-03 | 7,552,300 | 101.50 | 102.25 | 98.12 | 101.31 | 00:00:00 | | 2000-02-04 | 2,785,900 | 101.94 | 102.37 | 99.81 | 100.75 | 00:00:00 | | 2000-02-07 | 5,063,500 | 99.87 | 99.94 | 97.31 | 97.62 | 00:00:00 | | 2000-02-08 | 11,284,300 | 96.37 | 97.81 | 93.06 | 95.94 | 00:00:00 | | 2000-02-09 | 7,148,200 | 96.75 | 97.62 | 95.50 | 97.31 | 00:00:00 | | 2000-02-10 | 6,515,800 | 98.50 | 98.62 | 93.25 | 94.31 | 00:00:00 | | 2000-02-11 | 4,679,200 | 95.31 | 95.75 | 93.81 | 94.81 | 00:00:00 | | 2000-02-14 | 3,580,200 | 95.37 | 96.19 | 93.37 | 93.69 | 00:00:00 | | 2000-02-15 | 6,149,100 | 94.00 | 97.25 | 93.00 | 96.44 | 00:00:00 | | 2000-02-16 | 4,974,600 | 95.00 | 95.50 | 93.00 | 94.00 | 00:00:00 | | 2000-02-17 | 4,509,400 | 95.37 | 95.44 | 91.87 | 92.62 | 00:00:00 | | 2000-02-18 | 8,339,400 | 91.75 | 92.25 | 88.50 | 89.44 | 00:00:00 | | 2000-02-22 | 8,921,800 | 88.81 | 89.25 | 85.50 | 86.75 | 00:00:00 | | 2000-02-23 | 9,484,900 | 85.75 | 86.56 | 84.56 | 85.50 | 00:00:00 | | 2000-02-24 | 7,889,200 | 85.25 | 85.37 | 82.75 | 83.12 | 00:00:00 | | 2000-02-25 | 5,719,500 | 83.37 | 85.19 | 83.12 | 83.62 | 00:00:00 | | 2000-02-28 | 7,350,000 | 85.00 | 88.87 | 85.00 | 87.19 | 00:00:00 | | 2000-02-29 | 7,460,700 | 88.00 | 89.94 | 85.81 | 88.44 | 00:00:00 | | 2000-03-01 | 4,849,800 | 89.25 | 90.12 | 87.62 | 89.56 | 00:00:00 | | 2000-03-02 | 4,107,100 | 89.31 | 89.62 | 86.62 | 87.00 | 00:00:00 | | 2000-03-03 | 4,644,700 | 88.87 | 88.94 | 85.62 | 87.37 | 00:00:00 | | 2000-03-06 | 5,659,500 | 87.12 | 87.12 | 83.81 | 84.75 | 00:00:00 | | 2000-03-07 | 7,696,200 | 85.00 | 85.06 | 79.50 | 81.44 | 00:00:00 | | 2000-03-08 | 9,467,100 | 80.44 | 85.12 | 78.56 | 83.00 | 00:00:00 | | 2000-03-09 | 7,180,300 | 82.12 | 83.19 | 80.81 | 82.94 | 00:00:00 | | 2000-03-10 | 5,792,100 | 83.12 | 83.94 | 81.75 | 83.00 | 00:00:00 | | 2000-03-13 | 6,413,800 | 82.00 | 86.44 | 81.62 | 86.25 | 00:00:00 | | 2000-03-14 | 5,895,300 | 86.75 | 86.75 | 85.31 | 85.75 | 00:00:00 | | 2000-03-15 | 12,012,900 | 86.37 | 91.44 | 85.31 | 91.44 | 00:00:00 | | 2000-03-16 | 11,094,000 | 92.75 | 100.25 | 92.25 | 99.94 | 00:00:00 | | 2000-03-17 | 7,378,000 | 99.87 | 101.19 | 96.69 | 97.37 | 00:00:00 | | 2000-03-20 | 3,709,600 | 98.50 | 99.44 | 97.37 | 99.00 | 00:00:00 | | 2000-03-21 | 6,080,700 | 98.75 | 101.37 | 98.31 | 100.50 | 00:00:00 | | 2000-03-22 | 4,520,800 | 99.87 | 100.06 | 98.19 | 99.50 | 00:00:00 | | 2000-03-23 | 6,469,200 | 99.69 | 105.50 | 99.56 | 104.31 | 00:00:00 | | 2000-03-24 | 5,497,200 | 105.00 | 108.37 | 104.75 | 107.62 | 00:00:00 | | 2000-03-27 | 4,315,300 | 106.87 | 107.44 | 103.75 | 104.12 | 00:00:00 | | 2000-03-28 | 4,944,600 | 102.37 | 105.94 | 101.75 | 104.31 | 00:00:00 | | 2000-03-29 | 5,002,200 | 104.25 | 107.12 | 103.37 | 106.44 | 00:00:00 | | 2000-03-30 | 7,403,100 | 106.31 | 111.12 | 105.62 | 108.69 | 00:00:00 | | 2000-03-31 | 5,927,200 | 108.94 | 110.44 | 108.06 | 109.50 | 00:00:00 | | 2000-04-03 | 7,135,900 | 109.75 | 118.44 | 109.75 | 117.62 | 00:00:00 | | 2000-04-04 | 9,525,400 | 116.62 | 118.87 | 110.62 | 114.87 | 00:00:00 | | 2000-04-05 | 4,508,500 | 114.12 | 114.69 | 109.44 | 109.87 | 00:00:00 | | 2000-04-06 | 4,105,800 | 109.87 | 111.19 | 107.75 | 111.19 | 00:00:00 | | 2000-04-07 | 4,462,300 | 110.87 | 113.87 | 107.50 | 108.75 | 00:00:00 | | 2000-04-10 | 3,443,700 | 108.75 | 113.94 | 108.56 | 113.12 | 00:00:00 | | 2000-04-11 | 5,385,900 | 113.37 | 116.56 | 113.12 | 115.94 | 00:00:00 | | 2000-04-12 | 5,992,300 | 116.44 | 119.25 | 115.56 | 115.62 | 00:00:00 | | 2000-04-13 | 3,894,000 | 114.44 | 115.25 | 112.00 | 113.37 | 00:00:00 | | 2000-04-14 | 9,141,000 | 111.00 | 111.25 | 101.94 | 107.87 | 00:00:00 | | 2000-04-17 | 7,064,400 | 103.81 | 106.31 | 100.62 | 101.62 | 00:00:00 | | 2000-04-18 | 5,446,300 | 101.37 | 105.62 | 100.06 | 105.19 | 00:00:00 | | 2000-04-19 | 4,331,500 | 104.94 | 105.25 | 102.44 | 105.00 | 00:00:00 | | 2000-04-20 | 3,947,400 | 104.94 | 109.12 | 104.44 | 108.37 | 00:00:00 | | 2000-04-24 | 4,018,800 | 108.37 | 111.94 | 108.25 | 111.87 | 00:00:00 | | 2000-04-25 | 4,589,700 | 111.50 | 116.56 | 110.00 | 115.00 | 00:00:00 | | 2000-04-26 | 3,001,900 | 115.50 | 116.00 | 113.62 | 114.00 | 00:00:00 | | 2000-04-27 | 4,719,300 | 112.75 | 114.25 | 110.31 | 110.56 | 00:00:00 | | 2000-04-28 | 3,582,100 | 110.56 | 111.12 | 107.75 | 109.69 | 00:00:00 | | 2000-05-01 | 3,771,600 | 109.94 | 111.62 | 109.19 | 110.06 | 00:00:00 | | 2000-05-02 | 3,837,300 | 110.06 | 112.94 | 109.94 | 112.00 | 00:00:00 | | 2000-05-03 | 3,684,000 | 111.25 | 112.75 | 109.06 | 109.56 | 00:00:00 | | 2000-05-04 | 3,179,700 | 109.81 | 111.19 | 109.56 | 110.00 | 00:00:00 | | 2000-05-05 | 3,431,500 | 109.75 | 112.69 | 109.62 | 111.56 | 00:00:00 | | 2000-05-08 | 5,520,400 | 111.69 | 116.00 | 110.69 | 115.56 | 00:00:00 | | 2000-05-09 | 3,762,700 | 115.56 | 115.56 | 113.75 | 114.00 | 00:00:00 | | 2000-05-10 | 3,846,900 | 113.62 | 114.81 | 113.00 | 114.31 | 00:00:00 | | 2000-05-11 | 3,266,800 | 115.44 | 116.56 | 113.56 | 115.44 | 00:00:00 | | 2000-05-12 | 3,064,200 | 114.62 | 114.94 | 112.62 | 114.91 | 00:00:00 | | 2000-05-15 | 5,472,900 | 114.69 | 120.50 | 112.81 | 120.44 | 00:00:00 | | 2000-05-16 | 6,152,700 | 120.19 | 123.94 | 119.31 | 122.69 | 00:00:00 | | 2000-05-17 | 5,249,100 | 122.12 | 122.12 | 116.81 | 118.12 | 00:00:00 | | 2000-05-18 | 3,611,400 | 118.12 | 120.50 | 117.50 | 118.62 | 00:00:00 | | 2000-05-19 | 3,482,800 | 118.00 | 118.87 | 115.62 | 116.37 | 00:00:00 | | 2000-05-22 | 4,371,700 | 116.62 | 119.69 | 114.81 | 119.62 | 00:00:00 | | 2000-05-23 | 6,034,200 | 119.81 | 120.19 | 113.50 | 113.56 | 00:00:00 | | 2000-05-24 | 5,875,900 | 114.12 | 115.94 | 113.19 | 115.00 | 00:00:00 | | 2000-05-25 | 5,889,300 | 115.75 | 117.87 | 113.81 | 114.62 | 00:00:00 | | 2000-05-26 | 2,499,100 | 114.00 | 115.00 | 112.19 | 113.56 | 00:00:00 | | 2000-05-30 | 3,490,000 | 113.56 | 115.37 | 112.75 | 113.81 | 00:00:00 | | 2000-05-31 | 3,216,100 | 113.00 | 113.87 | 112.00 | 112.56 | 00:00:00 | | 2000-06-01 | 4,321,000 | 112.94 | 118.06 | 112.75 | 117.25 | 00:00:00 | | 2000-06-02 | 3,156,400 | 118.62 | 119.75 | 117.50 | 118.62 | 00:00:00 | | 2000-06-05 | 2,565,600 | 118.50 | 118.81 | 115.62 | 115.75 | 00:00:00 | | 2000-06-06 | 2,538,600 | 116.62 | 116.69 | 113.62 | 116.62 | 00:00:00 | | 2000-06-07 | 3,845,200 | 116.62 | 119.94 | 116.62 | 119.50 | 00:00:00 | | 2000-06-08 | 3,361,300 | 119.75 | 120.00 | 118.19 | 119.62 | 00:00:00 | | 2000-06-09 | 1,964,400 | 119.94 | 121.00 | 117.37 | 117.56 | 00:00:00 | | 2000-06-12 | 1,851,400 | 117.56 | 119.94 | 117.56 | 119.53 | 00:00:00 | | 2000-06-13 | 3,075,000 | 119.94 | 122.56 | 119.31 | 122.31 | 00:00:00 | | 2000-06-14 | 2,278,300 | 121.31 | 121.94 | 120.56 | 121.50 | 00:00:00 | | 2000-06-15 | 4,145,200 | 121.00 | 124.06 | 120.00 | 123.25 | 00:00:00 | | 2000-06-16 | 7,284,100 | 122.00 | 122.25 | 116.50 | 118.00 | 00:00:00 | | 2000-06-19 | 3,596,100 | 118.25 | 118.56 | 116.87 | 117.62 | 00:00:00 | | 2000-06-20 | 2,843,400 | 117.62 | 117.62 | 114.56 | 115.06 | 00:00:00 | | 2000-06-21 | 2,380,300 | 115.00 | 116.25 | 113.62 | 115.81 | 00:00:00 | | 2000-06-22 | 3,480,600 | 115.81 | 116.37 | 112.56 | 115.31 | 00:00:00 | | 2000-06-23 | 2,363,500 | 115.12 | 117.94 | 115.12 | 117.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
