|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 7,430,600 | 60.87 | 61.20 | 60.43 | 60.69 | 00:00:00 | | 2005-09-27 | 6,711,400 | 60.94 | 61.20 | 60.23 | 60.76 | 00:00:00 | | 2005-09-28 | 7,837,400 | 61.01 | 61.23 | 60.50 | 60.95 | 00:00:00 | | 2005-09-29 | 9,190,100 | 60.75 | 62.40 | 60.65 | 62.26 | 00:00:00 | | 2005-09-30 | 5,651,300 | 62.35 | 62.36 | 61.55 | 61.96 | 00:00:00 | | 2005-10-03 | 5,742,100 | 61.73 | 61.80 | 61.10 | 61.54 | 00:00:00 | | 2005-10-04 | 5,429,100 | 61.70 | 61.99 | 60.93 | 61.16 | 00:00:00 | | 2005-10-05 | 7,502,700 | 61.20 | 61.95 | 60.95 | 61.11 | 00:00:00 | | 2005-10-06 | 7,776,400 | 61.45 | 61.96 | 61.15 | 61.65 | 00:00:00 | | 2005-10-07 | 6,454,700 | 62.05 | 62.25 | 61.36 | 61.87 | 00:00:00 | | 2005-10-10 | 4,943,000 | 62.01 | 62.55 | 61.36 | 61.85 | 00:00:00 | | 2005-10-11 | 5,869,100 | 61.72 | 62.19 | 61.30 | 61.71 | 00:00:00 | | 2005-10-12 | 6,837,800 | 61.24 | 62.22 | 61.24 | 61.52 | 00:00:00 | | 2005-10-13 | 7,235,500 | 61.40 | 62.59 | 61.39 | 62.27 | 00:00:00 | | 2005-10-14 | 5,850,900 | 62.50 | 62.85 | 61.89 | 62.44 | 00:00:00 | | 2005-10-17 | 7,077,100 | 62.15 | 63.18 | 62.10 | 63.10 | 00:00:00 | | 2005-10-18 | 6,221,600 | 63.10 | 63.30 | 62.73 | 62.81 | 00:00:00 | | 2005-10-19 | 6,346,600 | 62.55 | 63.48 | 62.31 | 63.48 | 00:00:00 | | 2005-10-20 | 6,594,300 | 63.48 | 63.49 | 62.50 | 62.80 | 00:00:00 | | 2005-10-21 | 6,684,400 | 63.05 | 63.44 | 62.71 | 62.92 | 00:00:00 | | 2005-10-24 | 6,631,600 | 63.30 | 63.75 | 63.15 | 63.72 | 00:00:00 | | 2005-10-25 | 5,692,600 | 63.40 | 63.99 | 63.11 | 63.75 | 00:00:00 | | 2005-10-26 | 6,825,000 | 63.45 | 64.11 | 63.26 | 63.50 | 00:00:00 | | 2005-10-27 | 5,184,200 | 63.50 | 63.85 | 63.02 | 63.13 | 00:00:00 | | 2005-10-28 | 7,678,200 | 63.30 | 64.37 | 63.26 | 64.30 | 00:00:00 | | 2005-10-31 | 7,820,700 | 64.65 | 64.99 | 64.39 | 64.80 | 00:00:00 | | 2005-11-01 | 9,446,900 | 64.80 | 65.45 | 64.51 | 65.08 | 00:00:00 | | 2005-11-02 | 11,099,900 | 65.08 | 66.48 | 64.85 | 66.22 | 00:00:00 | | 2005-11-03 | 8,679,200 | 66.40 | 66.80 | 65.52 | 65.92 | 00:00:00 | | 2005-11-04 | 6,244,300 | 65.92 | 66.33 | 65.16 | 65.99 | 00:00:00 | | 2005-11-07 | 6,059,500 | 66.00 | 66.46 | 65.30 | 66.34 | 00:00:00 | | 2005-11-08 | 5,087,400 | 66.00 | 66.23 | 65.66 | 65.85 | 00:00:00 | | 2005-11-09 | 9,843,400 | 65.25 | 66.74 | 64.80 | 66.37 | 00:00:00 | | 2005-11-10 | 7,150,000 | 66.37 | 67.35 | 66.26 | 67.19 | 00:00:00 | | 2005-11-11 | 4,505,500 | 67.25 | 67.48 | 66.92 | 67.24 | 00:00:00 | | 2005-11-14 | 5,823,700 | 67.05 | 67.80 | 66.85 | 67.50 | 00:00:00 | | 2005-11-15 | 11,256,300 | 67.34 | 67.48 | 66.07 | 66.68 | 00:00:00 | | 2005-11-16 | 9,739,600 | 66.48 | 67.14 | 65.91 | 66.33 | 00:00:00 | | 2005-11-17 | 6,556,100 | 66.33 | 67.19 | 66.24 | 67.07 | 00:00:00 | | 2005-11-18 | 9,801,000 | 67.65 | 67.65 | 66.31 | 67.17 | 00:00:00 | | 2005-11-21 | 6,819,200 | 67.07 | 67.70 | 66.70 | 67.63 | 00:00:00 | | 2005-11-22 | 7,934,400 | 67.30 | 68.48 | 67.26 | 68.36 | 00:00:00 | | 2005-11-23 | 9,473,000 | 68.36 | 69.20 | 68.13 | 69.07 | 00:00:00 | | 2005-11-25 | 2,187,900 | 69.32 | 69.40 | 68.50 | 68.87 | 00:00:00 | | 2005-11-28 | 8,329,200 | 68.98 | 69.09 | 68.08 | 68.23 | 00:00:00 | | 2005-11-29 | 6,271,100 | 68.45 | 68.58 | 67.82 | 68.06 | 00:00:00 | | 2005-11-30 | 6,516,800 | 68.10 | 68.10 | 67.11 | 67.14 | 00:00:00 | | 2005-12-01 | 6,515,900 | 67.31 | 68.02 | 67.31 | 67.81 | 00:00:00 | | 2005-12-02 | 5,365,200 | 67.60 | 68.00 | 66.80 | 67.29 | 00:00:00 | | 2005-12-05 | 7,848,200 | 67.10 | 67.31 | 66.08 | 66.34 | 00:00:00 | | 2005-12-06 | 8,187,600 | 66.90 | 67.49 | 66.20 | 66.47 | 00:00:00 | | 2005-12-07 | 8,594,300 | 66.77 | 67.08 | 65.53 | 65.91 | 00:00:00 | | 2005-12-08 | 5,822,500 | 66.05 | 66.50 | 65.76 | 65.86 | 00:00:00 | | 2005-12-09 | 5,680,200 | 66.11 | 66.45 | 65.59 | 66.02 | 00:00:00 | | 2005-12-12 | 4,428,100 | 66.12 | 66.45 | 65.63 | 65.78 | 00:00:00 | | 2005-12-13 | 7,705,300 | 65.65 | 66.25 | 65.30 | 65.93 | 00:00:00 | | 2005-12-14 | 5,871,100 | 65.90 | 66.34 | 65.67 | 65.99 | 00:00:00 | | 2005-12-15 | 7,441,100 | 66.18 | 66.18 | 65.30 | 65.30 | 00:00:00 | | 2005-12-16 | 10,451,400 | 65.55 | 65.71 | 64.98 | 65.15 | 00:00:00 | | 2005-12-19 | 7,767,100 | 66.00 | 66.82 | 65.65 | 65.82 | 00:00:00 | | 2005-12-20 | 5,709,100 | 65.99 | 66.10 | 65.22 | 65.42 | 00:00:00 | | 2005-12-21 | 7,130,300 | 65.90 | 66.85 | 65.81 | 66.44 | 00:00:00 | | 2005-12-22 | 8,890,500 | 66.14 | 67.96 | 66.11 | 67.90 | 00:00:00 | | 2005-12-23 | 3,654,600 | 68.00 | 68.20 | 67.84 | 68.10 | 00:00:00 | | 2005-12-27 | 5,617,300 | 68.40 | 68.89 | 67.75 | 67.95 | 00:00:00 | | 2005-12-28 | 4,460,200 | 68.00 | 68.55 | 67.99 | 68.41 | 00:00:00 | | 2005-12-29 | 5,891,800 | 68.52 | 69.20 | 68.46 | 69.10 | 00:00:00 | | 2005-12-30 | 4,897,800 | 68.70 | 69.10 | 68.01 | 68.23 | 00:00:00 | | 2006-01-03 | 8,763,800 | 68.94 | 69.66 | 66.84 | 69.62 | 00:00:00 | | 2006-01-04 | 6,198,700 | 69.79 | 70.35 | 69.26 | 69.72 | 00:00:00 | | 2006-01-05 | 3,941,900 | 69.90 | 70.05 | 69.43 | 69.81 | 00:00:00 | | 2006-01-06 | 5,743,500 | 70.00 | 70.27 | 69.40 | 70.11 | 00:00:00 | | 2006-01-09 | 5,848,100 | 69.85 | 69.99 | 69.57 | 69.78 | 00:00:00 | | 2006-01-10 | 6,424,400 | 68.18 | 70.61 | 68.18 | 70.40 | 00:00:00 | | 2006-01-11 | 6,693,000 | 71.00 | 71.09 | 70.60 | 70.83 | 00:00:00 | | 2006-01-12 | 5,289,300 | 71.00 | 71.00 | 70.05 | 70.26 | 00:00:00 | | 2006-01-13 | 6,390,900 | 70.00 | 70.95 | 69.40 | 70.05 | 00:00:00 | | 2006-01-17 | 6,709,000 | 69.26 | 69.39 | 68.60 | 69.04 | 00:00:00 | | 2006-01-18 | 6,984,900 | 69.05 | 69.30 | 68.41 | 68.61 | 00:00:00 | | 2006-01-19 | 7,013,200 | 68.70 | 68.77 | 68.00 | 68.10 | 00:00:00 | | 2006-01-20 | 10,261,900 | 68.08 | 68.08 | 66.70 | 66.71 | 00:00:00 | | 2006-01-23 | 7,325,500 | 66.63 | 67.07 | 66.33 | 66.61 | 00:00:00 | | 2006-01-24 | 6,225,700 | 66.97 | 67.10 | 66.44 | 66.54 | 00:00:00 | | 2006-01-25 | 8,115,900 | 66.64 | 66.78 | 65.31 | 65.81 | 00:00:00 | | 2006-01-26 | 7,288,800 | 66.00 | 67.21 | 66.00 | 66.44 | 00:00:00 | | 2006-01-27 | 5,675,600 | 66.50 | 67.29 | 66.16 | 66.65 | 00:00:00 | | 2006-01-30 | 6,810,200 | 66.75 | 66.85 | 65.92 | 66.07 | 00:00:00 | | 2006-01-31 | 6,839,900 | 66.07 | 66.32 | 65.45 | 65.46 | 00:00:00 | | 2006-02-01 | 7,392,800 | 65.60 | 66.43 | 65.47 | 66.27 | 00:00:00 | | 2006-02-02 | 7,708,200 | 66.27 | 66.32 | 65.27 | 65.47 | 00:00:00 | | 2006-02-03 | 5,805,500 | 65.40 | 65.70 | 64.67 | 65.35 | 00:00:00 | | 2006-02-06 | 6,017,500 | 65.50 | 66.42 | 65.40 | 66.01 | 00:00:00 | | 2006-02-07 | 5,284,600 | 66.01 | 66.43 | 65.42 | 65.80 | 00:00:00 | | 2006-02-08 | 4,941,700 | 66.15 | 66.50 | 65.68 | 66.38 | 00:00:00 | | 2006-02-09 | 10,553,500 | 66.45 | 68.26 | 66.15 | 67.12 | 00:00:00 | | 2006-02-10 | 10,074,300 | 67.36 | 68.00 | 67.13 | 67.90 | 00:00:00 | | 2006-02-13 | 5,772,600 | 67.90 | 68.20 | 67.20 | 67.94 | 00:00:00 | | 2006-02-14 | 7,000,200 | 68.10 | 68.69 | 67.62 | 68.39 | 00:00:00 | | 2006-02-15 | 6,802,400 | 68.20 | 68.47 | 67.38 | 68.29 | 00:00:00 | | 2006-02-16 | 5,089,200 | 68.24 | 68.37 | 67.47 | 68.18 | 00:00:00 | | 2006-02-17 | 6,304,300 | 67.86 | 67.86 | 66.77 | 67.42 | 00:00:00 | | 2006-02-21 | 4,913,800 | 67.36 | 67.40 | 66.82 | 67.26 | 00:00:00 | | 2006-02-22 | 7,317,300 | 67.68 | 68.26 | 67.40 | 67.91 | 00:00:00 | | 2006-02-23 | 6,290,500 | 67.58 | 67.67 | 66.54 | 67.20 | 00:00:00 | | 2006-02-24 | 4,210,300 | 67.37 | 67.48 | 66.86 | 66.97 | 00:00:00 | | 2006-02-27 | 5,237,700 | 66.97 | 67.38 | 66.62 | 67.11 | 00:00:00 | | 2006-02-28 | 7,102,300 | 66.86 | 67.05 | 66.26 | 66.36 | 00:00:00 | | 2006-03-01 | 5,319,600 | 66.29 | 66.85 | 65.96 | 66.22 | 00:00:00 | | 2006-03-02 | 6,577,700 | 65.90 | 66.13 | 65.52 | 65.80 | 00:00:00 | | 2006-03-03 | 6,072,500 | 65.60 | 65.80 | 65.26 | 65.48 | 00:00:00 | | 2006-03-06 | 5,631,800 | 65.38 | 66.28 | 65.12 | 66.01 | 00:00:00 | | 2006-03-07 | 6,301,900 | 66.01 | 66.60 | 65.89 | 66.49 | 00:00:00 | | 2006-03-08 | 7,179,500 | 66.39 | 67.36 | 66.17 | 66.96 | 00:00:00 | | 2006-03-09 | 5,121,700 | 66.96 | 67.18 | 66.51 | 66.59 | 00:00:00 | | 2006-03-10 | 5,736,500 | 67.25 | 68.00 | 67.04 | 67.65 | 00:00:00 | | 2006-03-13 | 4,840,100 | 67.90 | 68.31 | 67.65 | 68.07 | 00:00:00 | | 2006-03-14 | 6,006,600 | 68.45 | 68.90 | 68.19 | 68.61 | 00:00:00 | | 2006-03-15 | 6,215,100 | 68.40 | 68.90 | 67.76 | 68.66 | 00:00:00 | | 2006-03-16 | 7,139,900 | 69.00 | 69.50 | 68.75 | 69.24 | 00:00:00 | | 2006-03-17 | 19,552,600 | 68.65 | 68.97 | 67.03 | 68.82 | 00:00:00 | | 2006-03-20 | 7,255,400 | 68.90 | 69.12 | 67.95 | 68.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
