|
 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 | | 2005-04-06 | 13,217,900 | 53.00 | 53.66 | 51.91 | 52.99 | 00:00:00 | | 2005-04-07 | 14,635,200 | 53.55 | 53.75 | 52.75 | 52.76 | 00:00:00 | | 2005-04-08 | 20,851,200 | 52.80 | 53.05 | 51.60 | 51.91 | 00:00:00 | | 2005-04-11 | 15,524,300 | 51.90 | 52.75 | 51.35 | 52.10 | 00:00:00 | | 2005-04-12 | 19,975,900 | 52.40 | 53.70 | 52.40 | 53.20 | 00:00:00 | | 2005-04-13 | 16,812,400 | 53.40 | 53.65 | 51.61 | 51.61 | 00:00:00 | | 2005-04-14 | 11,656,200 | 51.61 | 51.91 | 51.29 | 51.39 | 00:00:00 | | 2005-04-15 | 13,588,200 | 51.40 | 52.62 | 51.05 | 51.11 | 00:00:00 | | 2005-04-18 | 10,442,800 | 51.45 | 51.85 | 51.05 | 51.26 | 00:00:00 | | 2005-04-19 | 12,939,200 | 51.15 | 51.95 | 50.34 | 51.58 | 00:00:00 | | 2005-04-20 | 9,936,500 | 51.58 | 51.75 | 50.99 | 51.01 | 00:00:00 | | 2005-04-21 | 8,626,000 | 51.50 | 51.99 | 51.09 | 51.90 | 00:00:00 | | 2005-04-22 | 19,227,100 | 51.90 | 52.02 | 50.06 | 50.35 | 00:00:00 | | 2005-04-25 | 16,570,900 | 50.25 | 52.02 | 49.91 | 51.76 | 00:00:00 | | 2005-04-26 | 15,299,900 | 51.35 | 52.25 | 50.76 | 51.07 | 00:00:00 | | 2005-04-27 | 12,601,900 | 50.90 | 52.15 | 50.60 | 51.85 | 00:00:00 | | 2005-04-28 | 10,428,200 | 51.85 | 51.86 | 51.10 | 51.14 | 00:00:00 | | 2005-04-29 | 18,732,400 | 51.15 | 51.56 | 50.00 | 50.85 | 00:00:00 | | 2005-05-02 | 27,085,100 | 53.90 | 54.50 | 52.93 | 53.44 | 00:00:00 | | 2005-05-03 | 14,015,900 | 53.45 | 53.73 | 52.74 | 53.30 | 00:00:00 | | 2005-05-04 | 10,598,900 | 53.60 | 54.44 | 53.38 | 54.37 | 00:00:00 | | 2005-05-05 | 6,337,200 | 54.47 | 54.50 | 53.59 | 53.92 | 00:00:00 | | 2005-05-06 | 6,911,500 | 54.05 | 54.34 | 53.80 | 54.14 | 00:00:00 | | 2005-05-09 | 7,946,500 | 54.13 | 54.65 | 53.55 | 54.58 | 00:00:00 | | 2005-05-10 | 8,279,300 | 54.45 | 54.45 | 53.02 | 53.27 | 00:00:00 | | 2005-05-11 | 6,385,300 | 53.27 | 53.37 | 52.53 | 53.21 | 00:00:00 | | 2005-05-12 | 5,903,500 | 53.31 | 53.45 | 52.41 | 52.48 | 00:00:00 | | 2005-05-13 | 7,496,500 | 52.60 | 52.82 | 51.72 | 52.05 | 00:00:00 | | 2005-05-16 | 5,229,600 | 52.00 | 52.97 | 51.87 | 52.81 | 00:00:00 | | 2005-05-17 | 5,273,700 | 52.45 | 53.48 | 52.25 | 53.38 | 00:00:00 | | 2005-05-18 | 7,248,600 | 53.51 | 53.80 | 52.99 | 53.25 | 00:00:00 | | 2005-05-19 | 6,728,800 | 53.30 | 53.65 | 52.81 | 53.00 | 00:00:00 | | 2005-05-20 | 7,798,800 | 53.00 | 54.03 | 52.83 | 53.76 | 00:00:00 | | 2005-05-23 | 6,549,700 | 53.45 | 53.90 | 53.30 | 53.45 | 00:00:00 | | 2005-05-24 | 6,127,700 | 53.25 | 53.81 | 53.03 | 53.80 | 00:00:00 | | 2005-05-25 | 8,548,400 | 53.85 | 54.20 | 53.45 | 54.08 | 00:00:00 | | 2005-05-26 | 15,369,800 | 54.11 | 55.84 | 53.97 | 55.71 | 00:00:00 | | 2005-05-27 | 14,924,400 | 56.20 | 56.91 | 55.82 | 56.40 | 00:00:00 | | 2005-05-31 | 17,003,000 | 56.98 | 57.01 | 55.38 | 55.55 | 00:00:00 | | 2005-06-01 | 13,717,400 | 55.80 | 56.50 | 55.70 | 56.10 | 00:00:00 | | 2005-06-02 | 8,345,500 | 56.30 | 56.30 | 55.71 | 55.89 | 00:00:00 | | 2005-06-03 | 8,076,700 | 55.80 | 55.80 | 54.85 | 55.09 | 00:00:00 | | 2005-06-06 | 5,652,300 | 55.20 | 55.27 | 54.58 | 54.85 | 00:00:00 | | 2005-06-07 | 6,662,200 | 54.79 | 55.89 | 54.79 | 55.23 | 00:00:00 | | 2005-06-08 | 4,764,900 | 55.15 | 55.34 | 54.82 | 54.95 | 00:00:00 | | 2005-06-09 | 5,256,600 | 54.96 | 55.59 | 54.85 | 55.55 | 00:00:00 | | 2005-06-10 | 4,984,200 | 55.78 | 55.78 | 54.75 | 55.09 | 00:00:00 | | 2005-06-13 | 5,606,800 | 55.10 | 55.90 | 54.86 | 55.50 | 00:00:00 | | 2005-06-14 | 4,334,300 | 55.50 | 55.71 | 55.10 | 55.57 | 00:00:00 | | 2005-06-15 | 7,614,100 | 55.75 | 55.87 | 54.98 | 55.41 | 00:00:00 | | 2005-06-16 | 6,397,400 | 55.40 | 55.50 | 54.98 | 55.23 | 00:00:00 | | 2005-06-17 | 8,967,100 | 55.80 | 55.80 | 55.23 | 55.55 | 00:00:00 | | 2005-06-20 | 5,920,200 | 55.55 | 55.89 | 55.25 | 55.68 | 00:00:00 | | 2005-06-21 | 8,173,500 | 55.75 | 56.40 | 55.55 | 56.29 | 00:00:00 | | 2005-06-22 | 6,471,600 | 56.55 | 56.59 | 55.84 | 55.95 | 00:00:00 | | 2005-06-23 | 8,119,600 | 55.90 | 56.28 | 55.17 | 55.20 | 00:00:00 | | 2005-06-24 | 8,607,800 | 55.25 | 55.30 | 54.51 | 54.54 | 00:00:00 | | 2005-06-27 | 8,023,900 | 54.90 | 55.17 | 54.67 | 55.03 | 00:00:00 | | 2005-06-28 | 6,530,000 | 55.35 | 55.35 | 54.98 | 55.17 | 00:00:00 | | 2005-06-29 | 30,832,000 | 57.57 | 58.71 | 57.25 | 58.48 | 00:00:00 | | 2005-06-30 | 15,325,300 | 58.65 | 58.94 | 58.01 | 58.10 | 00:00:00 | | 2005-07-01 | 7,866,000 | 58.45 | 58.87 | 58.36 | 58.61 | 00:00:00 | | 2005-07-05 | 8,852,700 | 58.75 | 59.67 | 58.62 | 59.49 | 00:00:00 | | 2005-07-06 | 10,397,200 | 59.55 | 60.04 | 59.13 | 59.14 | 00:00:00 | | 2005-07-07 | 10,118,800 | 58.98 | 59.59 | 58.16 | 59.27 | 00:00:00 | | 2005-07-08 | 7,106,900 | 59.50 | 60.19 | 59.29 | 60.05 | 00:00:00 | | 2005-07-11 | 9,053,000 | 60.07 | 60.89 | 59.87 | 60.52 | 00:00:00 | | 2005-07-12 | 5,208,500 | 60.15 | 60.61 | 60.11 | 60.51 | 00:00:00 | | 2005-07-13 | 5,220,000 | 60.50 | 60.70 | 60.15 | 60.59 | 00:00:00 | | 2005-07-14 | 7,059,500 | 60.80 | 61.10 | 60.57 | 60.65 | 00:00:00 | | 2005-07-15 | 5,795,100 | 60.66 | 61.25 | 60.55 | 61.21 | 00:00:00 | | 2005-07-18 | 6,440,100 | 60.95 | 61.09 | 60.00 | 60.10 | 00:00:00 | | 2005-07-19 | 5,393,000 | 60.49 | 60.94 | 60.44 | 60.70 | 00:00:00 | | 2005-07-20 | 6,168,700 | 60.70 | 60.99 | 60.14 | 60.65 | 00:00:00 | | 2005-07-21 | 5,297,400 | 60.25 | 60.82 | 60.15 | 60.55 | 00:00:00 | | 2005-07-22 | 4,193,700 | 60.54 | 60.82 | 60.29 | 60.74 | 00:00:00 | | 2005-07-25 | 4,544,700 | 60.74 | 60.95 | 60.28 | 60.50 | 00:00:00 | | 2005-07-26 | 4,701,100 | 60.60 | 60.67 | 60.21 | 60.30 | 00:00:00 | | 2005-07-27 | 6,593,200 | 60.30 | 60.89 | 60.30 | 60.79 | 00:00:00 | | 2005-07-28 | 5,801,000 | 60.85 | 61.06 | 60.50 | 60.73 | 00:00:00 | | 2005-07-29 | 5,600,600 | 60.65 | 60.85 | 60.15 | 60.20 | 00:00:00 | | 2005-08-01 | 5,364,900 | 60.27 | 60.47 | 59.71 | 60.09 | 00:00:00 | | 2005-08-02 | 5,510,000 | 60.09 | 60.89 | 60.01 | 60.75 | 00:00:00 | | 2005-08-03 | 5,509,500 | 60.42 | 61.07 | 60.33 | 61.03 | 00:00:00 | | 2005-08-04 | 6,420,800 | 60.80 | 61.22 | 60.43 | 61.13 | 00:00:00 | | 2005-08-05 | 68,635 | 60.90 | 60.98 | 60.64 | 60.82 | 00:00:00 | | 2005-08-08 | 6,236,900 | 60.85 | 61.37 | 60.85 | 61.00 | 00:00:00 | | 2005-08-09 | 8,052,100 | 61.01 | 61.60 | 60.90 | 61.42 | 00:00:00 | | 2005-08-10 | 17,431,500 | 62.70 | 63.73 | 62.19 | 62.24 | 00:00:00 | | 2005-08-11 | 8,031,600 | 62.00 | 62.99 | 61.87 | 62.67 | 00:00:00 | | 2005-08-12 | 5,404,700 | 62.67 | 62.67 | 61.96 | 62.30 | 00:00:00 | | 2005-08-15 | 5,325,700 | 62.17 | 62.35 | 61.84 | 62.16 | 00:00:00 | | 2005-08-16 | 6,931,900 | 62.17 | 62.38 | 61.56 | 61.64 | 00:00:00 | | 2005-08-17 | 4,691,200 | 61.58 | 62.02 | 61.38 | 61.50 | 00:00:00 | | 2005-08-18 | 5,617,800 | 61.48 | 61.62 | 60.76 | 61.39 | 00:00:00 | | 2005-08-19 | 5,491,100 | 61.45 | 61.52 | 61.05 | 61.21 | 00:00:00 | | 2005-08-22 | 5,690,200 | 61.28 | 61.67 | 60.76 | 61.00 | 00:00:00 | | 2005-08-23 | 5,733,000 | 60.76 | 60.87 | 60.44 | 60.70 | 00:00:00 | | 2005-08-24 | 8,779,900 | 60.58 | 60.83 | 59.66 | 59.85 | 00:00:00 | | 2005-08-25 | 4,757,100 | 59.85 | 59.97 | 59.58 | 59.70 | 00:00:00 | | 2005-08-26 | 7,004,600 | 59.35 | 59.69 | 59.03 | 59.27 | 00:00:00 | | 2005-08-29 | 7,380,600 | 58.30 | 59.68 | 58.00 | 59.53 | 00:00:00 | | 2005-08-30 | 6,627,600 | 59.31 | 59.60 | 58.74 | 59.28 | 00:00:00 | | 2005-08-31 | 10,548,600 | 58.90 | 59.20 | 58.05 | 59.20 | 00:00:00 | | 2005-09-01 | 8,440,100 | 58.75 | 59.61 | 58.51 | 59.35 | 00:00:00 | | 2005-09-02 | 6,906,000 | 60.14 | 60.15 | 59.16 | 59.33 | 00:00:00 | | 2005-09-06 | 7,338,000 | 59.54 | 60.16 | 59.54 | 60.10 | 00:00:00 | | 2005-09-07 | 5,617,600 | 59.83 | 60.29 | 59.71 | 60.16 | 00:00:00 | | 2005-09-08 | 5,941,600 | 59.93 | 60.14 | 59.60 | 59.76 | 00:00:00 | | 2005-09-09 | 8,316,700 | 59.90 | 61.39 | 59.78 | 61.23 | 00:00:00 | | 2005-09-12 | 7,126,900 | 61.07 | 62.02 | 60.76 | 61.01 | 00:00:00 | | 2005-09-13 | 7,775,300 | 60.85 | 61.53 | 60.34 | 61.00 | 00:00:00 | | 2005-09-14 | 6,954,000 | 61.28 | 61.52 | 60.60 | 60.77 | 00:00:00 | | 2005-09-15 | 6,549,900 | 61.13 | 61.47 | 60.74 | 60.95 | 00:00:00 | | 2005-09-16 | 13,177,300 | 61.10 | 61.37 | 60.78 | 61.30 | 00:00:00 | | 2005-09-19 | 7,016,800 | 61.30 | 61.30 | 60.26 | 60.35 | 00:00:00 | | 2005-09-20 | 8,680,400 | 60.65 | 61.66 | 60.34 | 60.51 | 00:00:00 | | 2005-09-21 | 10,519,600 | 60.04 | 60.53 | 59.35 | 59.40 | 00:00:00 | | 2005-09-22 | 10,543,500 | 59.40 | 59.93 | 58.70 | 59.37 | 00:00:00 | | 2005-09-23 | 9,468,600 | 59.65 | 60.74 | 59.35 | 60.06 | 00:00:00 | | 2005-09-26 | 7,430,600 | 60.87 | 61.20 | 60.43 | 60.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
