|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 5,202,300 | 67.65 | 67.90 | 66.91 | 66.99 | 00:00:00 | 2004-10-14 | 48,400,600 | 66.60 | 67.15 | 58.87 | 60.19 | 00:00:00 | 2004-10-15 | 60,457,500 | 58.50 | 59.88 | 54.50 | 57.85 | 00:00:00 | 2004-10-18 | 21,918,200 | 57.20 | 60.20 | 57.20 | 59.68 | 00:00:00 | 2004-10-19 | 18,663,400 | 58.00 | 60.01 | 57.50 | 57.70 | 00:00:00 | 2004-10-20 | 21,235,100 | 57.26 | 57.86 | 56.22 | 57.60 | 00:00:00 | 2004-10-21 | 22,073,600 | 56.49 | 58.40 | 56.33 | 56.45 | 00:00:00 | 2004-10-22 | 32,496,200 | 55.54 | 56.28 | 54.28 | 54.70 | 00:00:00 | 2004-10-25 | 15,350,700 | 55.25 | 56.58 | 54.93 | 56.10 | 00:00:00 | 2004-10-26 | 27,233,300 | 59.30 | 60.50 | 58.45 | 60.33 | 00:00:00 | 2004-10-27 | 13,334,900 | 60.40 | 60.71 | 59.65 | 60.02 | 00:00:00 | 2004-10-28 | 10,450,600 | 60.01 | 61.63 | 59.70 | 61.21 | 00:00:00 | 2004-10-29 | 9,488,100 | 61.21 | 61.64 | 59.95 | 60.71 | 00:00:00 | 2004-11-01 | 6,827,400 | 61.20 | 61.50 | 60.67 | 60.77 | 00:00:00 | 2004-11-02 | 7,813,800 | 61.00 | 62.11 | 61.00 | 61.47 | 00:00:00 | 2004-11-03 | 14,864,000 | 61.85 | 62.45 | 59.90 | 61.65 | 00:00:00 | 2004-11-04 | 10,952,400 | 60.20 | 61.10 | 59.80 | 61.07 | 00:00:00 | 2004-11-05 | 8,585,200 | 61.20 | 61.55 | 60.35 | 61.05 | 00:00:00 | 2004-11-08 | 8,798,600 | 60.50 | 61.50 | 60.05 | 60.54 | 00:00:00 | 2004-11-09 | 7,014,600 | 61.15 | 61.50 | 60.65 | 60.75 | 00:00:00 | 2004-11-10 | 6,645,300 | 61.10 | 61.39 | 60.68 | 60.70 | 00:00:00 | 2004-11-11 | 7,119,700 | 60.95 | 61.35 | 60.74 | 60.95 | 00:00:00 | 2004-11-12 | 8,544,200 | 61.35 | 61.94 | 60.75 | 61.03 | 00:00:00 | 2004-11-15 | 11,958,300 | 61.95 | 63.36 | 61.53 | 62.84 | 00:00:00 | 2004-11-16 | 8,554,700 | 63.45 | 63.49 | 62.44 | 62.65 | 00:00:00 | 2004-11-17 | 9,199,500 | 63.10 | 63.87 | 62.91 | 63.08 | 00:00:00 | 2004-11-18 | 5,257,500 | 63.45 | 63.65 | 62.68 | 63.02 | 00:00:00 | 2004-11-19 | 8,239,700 | 62.85 | 63.14 | 61.64 | 61.80 | 00:00:00 | 2004-11-22 | 9,430,800 | 62.00 | 63.01 | 61.64 | 62.85 | 00:00:00 | 2004-11-23 | 12,039,900 | 64.00 | 64.45 | 63.39 | 64.20 | 00:00:00 | 2004-11-24 | 6,807,600 | 64.00 | 64.38 | 63.60 | 64.23 | 00:00:00 | 2004-11-26 | 1,797,300 | 64.05 | 64.40 | 63.75 | 63.81 | 00:00:00 | 2004-11-29 | 7,532,100 | 63.85 | 64.43 | 62.30 | 63.78 | 00:00:00 | 2004-11-30 | 8,265,400 | 63.45 | 64.52 | 63.33 | 63.35 | 00:00:00 | 2004-12-01 | 7,960,800 | 63.45 | 64.91 | 63.40 | 64.73 | 00:00:00 | 2004-12-02 | 6,281,000 | 64.10 | 65.39 | 64.00 | 65.15 | 00:00:00 | 2004-12-03 | 6,976,600 | 65.16 | 65.82 | 64.80 | 65.53 | 00:00:00 | 2004-12-06 | 4,615,400 | 65.20 | 65.54 | 64.93 | 65.35 | 00:00:00 | 2004-12-07 | 6,588,200 | 65.35 | 65.41 | 64.27 | 64.75 | 00:00:00 | 2004-12-08 | 5,161,600 | 64.75 | 65.02 | 64.47 | 64.75 | 00:00:00 | 2004-12-09 | 5,925,700 | 64.10 | 65.74 | 64.05 | 65.67 | 00:00:00 | 2004-12-10 | 5,507,000 | 66.00 | 66.00 | 64.44 | 65.00 | 00:00:00 | 2004-12-13 | 4,377,400 | 65.01 | 65.46 | 64.82 | 65.30 | 00:00:00 | 2004-12-14 | 6,614,700 | 65.20 | 65.23 | 64.61 | 65.11 | 00:00:00 | 2004-12-15 | 6,044,100 | 64.95 | 64.99 | 64.30 | 64.72 | 00:00:00 | 2004-12-16 | 5,412,600 | 64.75 | 64.98 | 64.34 | 64.47 | 00:00:00 | 2004-12-17 | 11,115,900 | 64.86 | 65.47 | 64.35 | 65.00 | 00:00:00 | 2004-12-20 | 5,690,100 | 65.45 | 65.74 | 64.80 | 65.05 | 00:00:00 | 2004-12-21 | 6,167,200 | 65.15 | 65.93 | 65.04 | 65.80 | 00:00:00 | 2004-12-22 | 4,928,600 | 65.75 | 65.99 | 65.50 | 65.94 | 00:00:00 | 2004-12-23 | 4,839,100 | 65.94 | 66.74 | 65.83 | 66.29 | 00:00:00 | 2004-12-27 | 4,255,800 | 66.27 | 66.35 | 65.65 | 65.71 | 00:00:00 | 2004-12-28 | 3,195,000 | 65.60 | 66.09 | 65.51 | 65.89 | 00:00:00 | 2004-12-29 | 4,526,900 | 65.45 | 66.18 | 65.32 | 65.80 | 00:00:00 | 2004-12-30 | 3,159,100 | 65.80 | 65.98 | 65.49 | 65.53 | 00:00:00 | 2004-12-31 | 3,031,800 | 65.60 | 66.05 | 65.55 | 65.67 | 00:00:00 | 2005-01-03 | 7,591,800 | 66.10 | 66.86 | 65.97 | 66.03 | 00:00:00 | 2005-01-04 | 7,582,200 | 66.35 | 66.90 | 66.11 | 66.25 | 00:00:00 | 2005-01-05 | 11,176,000 | 66.70 | 67.96 | 66.62 | 67.35 | 00:00:00 | 2005-01-06 | 8,175,300 | 67.00 | 67.94 | 66.90 | 67.46 | 00:00:00 | 2005-01-07 | 6,221,400 | 67.55 | 67.88 | 67.26 | 67.58 | 00:00:00 | 2005-01-10 | 5,066,900 | 67.52 | 67.89 | 67.30 | 67.70 | 00:00:00 | 2005-01-11 | 6,521,400 | 67.55 | 67.74 | 66.83 | 67.15 | 00:00:00 | 2005-01-12 | 6,169,300 | 67.00 | 67.24 | 66.10 | 66.78 | 00:00:00 | 2005-01-13 | 5,833,000 | 66.65 | 66.85 | 65.82 | 66.00 | 00:00:00 | 2005-01-14 | 4,703,500 | 66.20 | 66.60 | 66.00 | 66.14 | 00:00:00 | 2005-01-18 | 6,074,100 | 66.14 | 67.70 | 65.70 | 67.70 | 00:00:00 | 2005-01-19 | 4,713,700 | 67.70 | 67.70 | 66.93 | 67.01 | 00:00:00 | 2005-01-20 | 6,573,300 | 67.01 | 67.21 | 65.85 | 66.55 | 00:00:00 | 2005-01-21 | 5,983,500 | 66.51 | 66.91 | 66.04 | 66.12 | 00:00:00 | 2005-01-24 | 4,742,300 | 66.20 | 66.92 | 66.08 | 66.38 | 00:00:00 | 2005-01-25 | 5,442,900 | 66.55 | 67.21 | 66.39 | 67.00 | 00:00:00 | 2005-01-26 | 4,337,800 | 67.30 | 67.55 | 66.97 | 67.05 | 00:00:00 | 2005-01-27 | 4,679,500 | 66.80 | 67.05 | 66.08 | 66.40 | 00:00:00 | 2005-01-28 | 4,823,500 | 66.15 | 66.22 | 65.54 | 65.86 | 00:00:00 | 2005-01-31 | 5,069,000 | 66.35 | 66.92 | 66.04 | 66.29 | 00:00:00 | 2005-02-01 | 5,151,300 | 66.25 | 66.99 | 66.03 | 66.74 | 00:00:00 | 2005-02-02 | 4,792,500 | 66.95 | 67.18 | 66.47 | 66.85 | 00:00:00 | 2005-02-03 | 4,817,900 | 66.55 | 66.60 | 65.86 | 66.28 | 00:00:00 | 2005-02-04 | 6,177,100 | 66.28 | 67.65 | 66.24 | 67.52 | 00:00:00 | 2005-02-07 | 4,025,600 | 67.40 | 67.82 | 67.25 | 67.70 | 00:00:00 | 2005-02-08 | 5,364,300 | 67.55 | 68.01 | 67.51 | 67.73 | 00:00:00 | 2005-02-09 | 9,880,500 | 68.50 | 69.40 | 68.44 | 69.31 | 00:00:00 | 2005-02-10 | 16,985,500 | 69.55 | 72.94 | 69.39 | 72.59 | 00:00:00 | 2005-02-11 | 9,691,400 | 72.40 | 73.46 | 72.20 | 73.12 | 00:00:00 | 2005-02-14 | 14,415,200 | 72.00 | 72.50 | 70.34 | 71.49 | 00:00:00 | 2005-02-15 | 7,837,500 | 71.00 | 72.05 | 70.61 | 71.85 | 00:00:00 | 2005-02-16 | 7,170,700 | 71.15 | 71.40 | 69.90 | 70.60 | 00:00:00 | 2005-02-17 | 6,959,600 | 70.40 | 70.58 | 69.59 | 69.68 | 00:00:00 | 2005-02-18 | 7,891,700 | 69.50 | 69.62 | 68.50 | 68.93 | 00:00:00 | 2005-02-22 | 7,720,800 | 68.00 | 68.60 | 67.84 | 67.90 | 00:00:00 | 2005-02-23 | 5,242,500 | 68.23 | 69.03 | 68.23 | 68.65 | 00:00:00 | 2005-02-24 | 6,222,900 | 68.55 | 68.76 | 68.00 | 68.19 | 00:00:00 | 2005-02-25 | 7,311,800 | 68.50 | 68.50 | 67.80 | 68.35 | 00:00:00 | 2005-02-28 | 12,384,600 | 68.15 | 68.15 | 66.30 | 66.80 | 00:00:00 | 2005-03-01 | 8,255,500 | 66.85 | 67.51 | 66.55 | 66.55 | 00:00:00 | 2005-03-02 | 14,523,900 | 66.35 | 66.35 | 64.90 | 65.06 | 00:00:00 | 2005-03-03 | 11,193,800 | 65.75 | 65.75 | 64.60 | 64.96 | 00:00:00 | 2005-03-04 | 10,648,100 | 64.96 | 65.32 | 64.35 | 65.10 | 00:00:00 | 2005-03-07 | 7,578,500 | 65.55 | 67.15 | 65.30 | 65.82 | 00:00:00 | 2005-03-08 | 9,160,100 | 65.75 | 67.21 | 65.71 | 66.74 | 00:00:00 | 2005-03-09 | 7,521,200 | 66.74 | 67.24 | 65.35 | 65.60 | 00:00:00 | 2005-03-10 | 6,004,000 | 65.80 | 66.44 | 65.61 | 66.12 | 00:00:00 | 2005-03-11 | 8,492,900 | 65.50 | 65.58 | 64.61 | 64.71 | 00:00:00 | 2005-03-14 | 23,256,300 | 63.55 | 64.39 | 63.15 | 63.85 | 00:00:00 | 2005-03-15 | 27,178,400 | 63.50 | 63.51 | 61.40 | 61.92 | 00:00:00 | 2005-03-16 | 17,098,600 | 61.40 | 63.41 | 61.02 | 62.90 | 00:00:00 | 2005-03-17 | 14,839,300 | 62.91 | 62.95 | 60.73 | 60.80 | 00:00:00 | 2005-03-18 | 32,427,800 | 60.80 | 60.81 | 58.54 | 59.76 | 00:00:00 | 2005-03-21 | 21,482,300 | 58.60 | 58.90 | 57.78 | 57.90 | 00:00:00 | 2005-03-22 | 29,265,900 | 56.00 | 57.49 | 55.91 | 56.20 | 00:00:00 | 2005-03-23 | 22,665,600 | 55.90 | 57.15 | 55.88 | 56.70 | 00:00:00 | 2005-03-24 | 21,103,800 | 56.90 | 57.01 | 55.40 | 55.61 | 00:00:00 | 2005-03-28 | 27,136,900 | 54.50 | 57.37 | 54.18 | 57.02 | 00:00:00 | 2005-03-29 | 30,027,600 | 57.50 | 59.64 | 57.11 | 58.20 | 00:00:00 | 2005-03-30 | 25,261,300 | 57.50 | 57.75 | 56.60 | 57.16 | 00:00:00 | 2005-03-31 | 26,172,900 | 56.50 | 56.75 | 55.20 | 55.41 | 00:00:00 | 2005-04-01 | 70,367,100 | 55.00 | 55.80 | 50.16 | 50.95 | 00:00:00 | 2005-04-04 | 67,428,800 | 52.25 | 54.75 | 50.15 | 53.30 | 00:00:00 | 2005-04-05 | 24,345,200 | 54.10 | 54.90 | 52.70 | 53.00 | 00:00:00 | 2005-04-06 | 13,217,900 | 53.00 | 53.66 | 51.91 | 52.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|