|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 9,116,200 | 73.05 | 74.37 | 71.59 | 73.70 | 00:00:00 | | 2004-04-23 | 4,260,000 | 73.71 | 74.43 | 73.25 | 73.96 | 00:00:00 | | 2004-04-26 | 4,548,500 | 74.30 | 74.50 | 72.66 | 73.03 | 00:00:00 | | 2004-04-27 | 4,741,300 | 73.50 | 73.70 | 72.24 | 72.66 | 00:00:00 | | 2004-04-28 | 5,820,400 | 72.50 | 72.51 | 71.23 | 71.51 | 00:00:00 | | 2004-04-29 | 6,571,400 | 71.66 | 73.09 | 71.49 | 71.80 | 00:00:00 | | 2004-04-30 | 4,937,600 | 72.25 | 72.63 | 71.48 | 71.65 | 00:00:00 | | 2004-05-03 | 4,372,500 | 72.00 | 72.47 | 71.53 | 71.86 | 00:00:00 | | 2004-05-04 | 5,071,400 | 71.65 | 72.59 | 70.85 | 71.67 | 00:00:00 | | 2004-05-05 | 4,255,300 | 71.60 | 71.85 | 71.30 | 71.50 | 00:00:00 | | 2004-05-06 | 4,315,500 | 71.00 | 71.38 | 70.63 | 71.20 | 00:00:00 | | 2004-05-07 | 6,909,900 | 70.75 | 71.10 | 70.22 | 70.36 | 00:00:00 | | 2004-05-10 | 6,664,000 | 69.40 | 69.95 | 68.73 | 69.75 | 00:00:00 | | 2004-05-11 | 6,964,900 | 69.76 | 71.44 | 69.74 | 70.57 | 00:00:00 | | 2004-05-12 | 6,695,700 | 70.10 | 71.40 | 69.15 | 71.25 | 00:00:00 | | 2004-05-13 | 5,128,400 | 71.10 | 72.00 | 70.40 | 71.01 | 00:00:00 | | 2004-05-14 | 4,046,400 | 70.81 | 71.24 | 70.07 | 70.80 | 00:00:00 | | 2004-05-17 | 6,005,600 | 69.90 | 70.15 | 69.22 | 69.39 | 00:00:00 | | 2004-05-18 | 4,372,700 | 69.50 | 70.22 | 69.08 | 69.43 | 00:00:00 | | 2004-05-19 | 5,038,100 | 69.90 | 70.90 | 69.25 | 69.55 | 00:00:00 | | 2004-05-20 | 3,829,700 | 69.56 | 70.30 | 69.53 | 70.01 | 00:00:00 | | 2004-05-21 | 4,898,200 | 70.30 | 71.00 | 69.93 | 70.15 | 00:00:00 | | 2004-05-24 | 4,283,300 | 70.55 | 70.63 | 69.68 | 69.80 | 00:00:00 | | 2004-05-25 | 5,916,600 | 69.72 | 72.02 | 69.33 | 72.00 | 00:00:00 | | 2004-05-26 | 4,563,200 | 71.95 | 72.53 | 71.82 | 72.11 | 00:00:00 | | 2004-05-27 | 5,000,200 | 72.50 | 73.38 | 72.45 | 72.80 | 00:00:00 | | 2004-05-28 | 4,006,700 | 73.10 | 73.34 | 72.66 | 73.30 | 00:00:00 | | 2004-06-01 | 5,332,400 | 73.02 | 73.35 | 71.81 | 73.00 | 00:00:00 | | 2004-06-02 | 4,075,500 | 73.70 | 74.27 | 73.23 | 73.86 | 00:00:00 | | 2004-06-03 | 4,084,800 | 73.80 | 74.29 | 73.36 | 73.45 | 00:00:00 | | 2004-06-04 | 4,264,500 | 74.05 | 74.79 | 73.89 | 74.10 | 00:00:00 | | 2004-06-07 | 3,476,400 | 74.70 | 74.98 | 74.40 | 74.80 | 00:00:00 | | 2004-06-08 | 3,584,600 | 74.65 | 74.65 | 73.77 | 74.12 | 00:00:00 | | 2004-06-09 | 3,417,800 | 73.90 | 74.15 | 73.06 | 73.38 | 00:00:00 | | 2004-06-10 | 3,279,500 | 73.40 | 73.78 | 72.89 | 73.26 | 00:00:00 | | 2004-06-14 | 3,315,900 | 73.10 | 73.25 | 72.42 | 72.76 | 00:00:00 | | 2004-06-15 | 6,075,100 | 73.10 | 73.28 | 71.95 | 72.15 | 00:00:00 | | 2004-06-16 | 3,185,000 | 72.05 | 72.56 | 72.00 | 72.32 | 00:00:00 | | 2004-06-17 | 3,170,700 | 72.15 | 72.53 | 71.55 | 72.26 | 00:00:00 | | 2004-06-18 | 4,729,700 | 72.00 | 72.66 | 71.73 | 72.17 | 00:00:00 | | 2004-06-21 | 3,902,300 | 71.90 | 72.06 | 71.41 | 71.57 | 00:00:00 | | 2004-06-22 | 4,061,100 | 71.57 | 72.38 | 71.10 | 72.30 | 00:00:00 | | 2004-06-23 | 4,897,500 | 72.30 | 72.36 | 71.13 | 72.08 | 00:00:00 | | 2004-06-24 | 4,337,600 | 72.08 | 72.12 | 71.30 | 71.40 | 00:00:00 | | 2004-06-25 | 7,191,800 | 71.46 | 72.17 | 71.32 | 71.75 | 00:00:00 | | 2004-06-28 | 4,686,200 | 71.90 | 72.58 | 71.42 | 71.53 | 00:00:00 | | 2004-06-29 | 4,350,600 | 71.53 | 72.15 | 71.22 | 71.35 | 00:00:00 | | 2004-06-30 | 5,866,800 | 71.30 | 71.65 | 70.96 | 71.28 | 00:00:00 | | 2004-07-01 | 5,139,200 | 70.90 | 71.80 | 70.70 | 71.50 | 00:00:00 | | 2004-07-02 | 2,895,500 | 71.50 | 72.10 | 71.13 | 71.60 | 00:00:00 | | 2004-07-06 | 3,145,900 | 71.60 | 71.61 | 70.88 | 71.10 | 00:00:00 | | 2004-07-07 | 4,547,600 | 70.80 | 71.18 | 70.48 | 70.78 | 00:00:00 | | 2004-07-08 | 3,470,300 | 70.60 | 70.97 | 70.01 | 70.12 | 00:00:00 | | 2004-07-09 | 3,739,300 | 70.10 | 70.44 | 69.59 | 69.97 | 00:00:00 | | 2004-07-12 | 3,086,400 | 69.75 | 70.88 | 69.75 | 70.57 | 00:00:00 | | 2004-07-13 | 3,203,600 | 71.49 | 71.49 | 69.98 | 70.31 | 00:00:00 | | 2004-07-14 | 3,801,400 | 69.90 | 70.80 | 69.68 | 70.11 | 00:00:00 | | 2004-07-15 | 4,381,000 | 70.14 | 70.35 | 69.27 | 69.53 | 00:00:00 | | 2004-07-16 | 4,602,900 | 70.10 | 70.10 | 69.00 | 69.01 | 00:00:00 | | 2004-07-19 | 4,550,200 | 69.04 | 69.80 | 68.25 | 68.80 | 00:00:00 | | 2004-07-20 | 5,914,200 | 68.81 | 68.94 | 67.19 | 68.78 | 00:00:00 | | 2004-07-21 | 5,210,100 | 68.78 | 69.30 | 67.35 | 67.35 | 00:00:00 | | 2004-07-22 | 7,723,100 | 67.36 | 67.76 | 66.00 | 67.23 | 00:00:00 | | 2004-07-23 | 7,055,400 | 67.05 | 68.80 | 66.50 | 68.10 | 00:00:00 | | 2004-07-26 | 6,178,800 | 68.40 | 69.24 | 68.00 | 69.00 | 00:00:00 | | 2004-07-27 | 7,955,900 | 69.60 | 71.50 | 69.31 | 70.84 | 00:00:00 | | 2004-07-28 | 6,097,700 | 70.85 | 71.36 | 70.23 | 71.08 | 00:00:00 | | 2004-07-29 | 5,336,300 | 71.48 | 71.69 | 69.82 | 70.35 | 00:00:00 | | 2004-07-30 | 3,457,700 | 70.48 | 70.88 | 70.05 | 70.65 | 00:00:00 | | 2004-08-02 | 4,182,000 | 70.65 | 70.99 | 70.17 | 70.59 | 00:00:00 | | 2004-08-03 | 4,281,400 | 70.58 | 71.50 | 70.51 | 71.20 | 00:00:00 | | 2004-08-04 | 3,344,200 | 70.80 | 71.20 | 70.10 | 70.88 | 00:00:00 | | 2004-08-05 | 4,387,800 | 70.65 | 70.99 | 69.25 | 69.30 | 00:00:00 | | 2004-08-06 | 5,359,500 | 69.00 | 69.37 | 67.94 | 68.22 | 00:00:00 | | 2004-08-09 | 2,455,600 | 68.15 | 68.91 | 68.00 | 68.35 | 00:00:00 | | 2004-08-10 | 4,217,900 | 68.60 | 68.83 | 67.70 | 68.53 | 00:00:00 | | 2004-08-11 | 3,888,800 | 68.05 | 68.54 | 67.79 | 68.11 | 00:00:00 | | 2004-08-12 | 4,805,200 | 67.95 | 68.05 | 66.80 | 66.90 | 00:00:00 | | 2004-08-13 | 4,784,600 | 66.91 | 67.00 | 66.25 | 66.48 | 00:00:00 | | 2004-08-16 | 4,733,400 | 66.40 | 68.13 | 66.35 | 68.05 | 00:00:00 | | 2004-08-17 | 4,102,400 | 68.05 | 68.66 | 67.90 | 68.32 | 00:00:00 | | 2004-08-18 | 5,593,900 | 68.15 | 70.09 | 68.00 | 69.97 | 00:00:00 | | 2004-08-19 | 3,848,900 | 69.75 | 70.19 | 69.53 | 69.80 | 00:00:00 | | 2004-08-20 | 4,040,000 | 69.65 | 70.99 | 69.61 | 70.50 | 00:00:00 | | 2004-08-23 | 2,652,500 | 70.50 | 70.77 | 70.27 | 70.27 | 00:00:00 | | 2004-08-24 | 3,498,000 | 70.45 | 70.94 | 70.08 | 70.41 | 00:00:00 | | 2004-08-25 | 3,591,800 | 70.42 | 71.24 | 69.84 | 71.10 | 00:00:00 | | 2004-08-26 | 2,310,000 | 71.01 | 71.01 | 70.63 | 70.73 | 00:00:00 | | 2004-08-27 | 2,567,700 | 70.60 | 71.10 | 70.46 | 70.92 | 00:00:00 | | 2004-08-30 | 2,142,500 | 70.93 | 71.31 | 70.82 | 70.88 | 00:00:00 | | 2004-08-31 | 3,122,000 | 70.89 | 71.25 | 70.24 | 71.24 | 00:00:00 | | 2004-09-01 | 3,861,300 | 71.16 | 71.16 | 69.85 | 70.21 | 00:00:00 | | 2004-09-02 | 5,188,900 | 70.30 | 72.07 | 69.64 | 71.88 | 00:00:00 | | 2004-09-03 | 2,761,500 | 71.89 | 72.61 | 71.76 | 71.76 | 00:00:00 | | 2004-09-07 | 3,612,300 | 71.95 | 72.91 | 71.93 | 72.66 | 00:00:00 | | 2004-09-08 | 4,091,100 | 72.25 | 73.00 | 72.24 | 72.56 | 00:00:00 | | 2004-09-09 | 4,020,100 | 72.88 | 72.89 | 71.60 | 72.00 | 00:00:00 | | 2004-09-10 | 3,786,800 | 72.30 | 72.30 | 71.68 | 71.91 | 00:00:00 | | 2004-09-13 | 4,033,100 | 72.00 | 72.11 | 71.11 | 71.18 | 00:00:00 | | 2004-09-14 | 4,002,100 | 71.12 | 71.68 | 71.05 | 71.50 | 00:00:00 | | 2004-09-15 | 4,310,300 | 71.52 | 72.00 | 71.04 | 71.22 | 00:00:00 | | 2004-09-16 | 2,375,600 | 71.30 | 72.04 | 71.30 | 71.47 | 00:00:00 | | 2004-09-17 | 5,168,300 | 71.85 | 72.50 | 71.59 | 71.68 | 00:00:00 | | 2004-09-20 | 3,233,600 | 71.65 | 71.70 | 70.99 | 71.24 | 00:00:00 | | 2004-09-21 | 5,182,500 | 70.75 | 71.09 | 70.22 | 70.94 | 00:00:00 | | 2004-09-22 | 4,664,900 | 70.35 | 70.46 | 69.78 | 69.92 | 00:00:00 | | 2004-09-23 | 4,821,800 | 69.65 | 69.75 | 68.98 | 69.27 | 00:00:00 | | 2004-09-24 | 3,267,300 | 69.25 | 69.57 | 69.01 | 69.13 | 00:00:00 | | 2004-09-27 | 4,188,400 | 69.00 | 69.46 | 68.55 | 68.64 | 00:00:00 | | 2004-09-28 | 5,755,000 | 68.65 | 68.84 | 68.16 | 68.36 | 00:00:00 | | 2004-09-29 | 5,214,400 | 68.36 | 68.54 | 68.00 | 68.50 | 00:00:00 | | 2004-09-30 | 7,123,800 | 67.90 | 68.44 | 67.63 | 67.99 | 00:00:00 | | 2004-10-01 | 5,934,500 | 67.99 | 68.87 | 67.74 | 68.72 | 00:00:00 | | 2004-10-04 | 6,392,800 | 68.51 | 68.90 | 68.20 | 68.49 | 00:00:00 | | 2004-10-05 | 11,790,900 | 68.00 | 68.17 | 66.32 | 66.50 | 00:00:00 | | 2004-10-06 | 17,517,800 | 66.15 | 66.80 | 65.30 | 66.60 | 00:00:00 | | 2004-10-07 | 9,811,900 | 66.57 | 67.44 | 66.40 | 66.81 | 00:00:00 | | 2004-10-08 | 6,917,900 | 67.25 | 67.65 | 66.73 | 66.90 | 00:00:00 | | 2004-10-11 | 3,463,500 | 66.90 | 67.74 | 66.90 | 67.48 | 00:00:00 | | 2004-10-12 | 4,226,300 | 67.20 | 67.80 | 67.13 | 67.38 | 00:00:00 | | 2004-10-13 | 5,202,300 | 67.65 | 67.90 | 66.91 | 66.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
