|
 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 | | 2006-03-20 | 7,255,400 | 68.90 | 69.12 | 67.95 | 68.41 | 00:00:00 | | 2006-03-21 | 8,675,400 | 68.72 | 68.72 | 67.10 | 67.33 | 00:00:00 | | 2006-03-22 | 4,946,500 | 67.33 | 68.02 | 67.18 | 67.89 | 00:00:00 | | 2006-03-23 | 4,963,900 | 67.54 | 67.72 | 67.01 | 67.16 | 00:00:00 | | 2006-03-24 | 5,525,200 | 67.00 | 67.70 | 66.50 | 67.43 | 00:00:00 | | 2006-03-27 | 5,614,600 | 67.12 | 67.47 | 66.64 | 67.15 | 00:00:00 | | 2006-03-28 | 8,268,400 | 66.76 | 67.11 | 65.92 | 66.03 | 00:00:00 | | 2006-03-29 | 8,711,000 | 66.15 | 66.40 | 66.00 | 66.18 | 00:00:00 | | 2006-03-30 | 8,367,500 | 66.34 | 66.34 | 65.62 | 66.07 | 00:00:00 | | 2006-03-31 | 7,362,600 | 66.26 | 66.73 | 65.89 | 66.09 | 00:00:00 | | 2006-04-03 | 7,403,200 | 66.40 | 66.40 | 65.60 | 65.67 | 00:00:00 | | 2006-04-04 | 6,729,400 | 65.67 | 66.18 | 65.40 | 66.07 | 00:00:00 | | 2006-04-05 | 6,715,200 | 66.07 | 66.51 | 65.72 | 65.95 | 00:00:00 | | 2006-04-06 | 6,200,600 | 65.70 | 65.95 | 65.35 | 65.44 | 00:00:00 | | 2006-04-07 | 8,698,200 | 65.35 | 65.36 | 64.15 | 64.38 | 00:00:00 | | 2006-04-10 | 6,464,200 | 64.62 | 64.70 | 63.80 | 64.19 | 00:00:00 | | 2006-04-11 | 7,933,900 | 63.39 | 64.50 | 63.05 | 63.39 | 00:00:00 | | 2006-04-12 | 5,303,600 | 63.50 | 63.82 | 63.05 | 63.39 | 00:00:00 | | 2006-04-13 | 5,382,500 | 63.39 | 63.60 | 62.92 | 63.40 | 00:00:00 | | 2006-04-17 | 6,077,800 | 63.20 | 63.51 | 62.75 | 62.92 | 00:00:00 | | 2006-04-18 | 8,858,100 | 63.02 | 63.54 | 61.89 | 63.48 | 00:00:00 | | 2006-04-19 | 5,499,600 | 63.50 | 64.12 | 63.47 | 63.66 | 00:00:00 | | 2006-04-20 | 5,827,700 | 63.35 | 63.85 | 63.03 | 63.70 | 00:00:00 | | 2006-04-21 | 5,769,300 | 64.15 | 64.23 | 63.52 | 63.81 | 00:00:00 | | 2006-04-24 | 4,714,200 | 63.84 | 64.43 | 63.54 | 64.28 | 00:00:00 | | 2006-04-25 | 6,185,600 | 64.29 | 64.64 | 63.21 | 63.64 | 00:00:00 | | 2006-04-26 | 5,672,100 | 63.87 | 64.06 | 63.27 | 64.04 | 00:00:00 | | 2006-04-27 | 7,728,300 | 64.04 | 65.46 | 63.70 | 64.94 | 00:00:00 | | 2006-04-28 | 7,750,200 | 65.00 | 65.70 | 64.63 | 65.25 | 00:00:00 | | 2006-05-01 | 6,067,500 | 65.75 | 65.80 | 64.60 | 64.69 | 00:00:00 | | 2006-05-02 | 5,260,000 | 64.90 | 65.58 | 64.60 | 65.32 | 00:00:00 | | 2006-05-03 | 5,625,700 | 65.10 | 65.40 | 64.79 | 65.01 | 00:00:00 | | 2006-05-04 | 5,417,800 | 65.01 | 65.65 | 64.95 | 64.98 | 00:00:00 | | 2006-05-05 | 6,268,300 | 65.37 | 65.37 | 65.01 | 65.14 | 00:00:00 | | 2006-05-08 | 5,984,100 | 65.30 | 65.60 | 65.15 | 65.34 | 00:00:00 | | 2006-05-09 | 7,687,000 | 65.55 | 66.35 | 65.35 | 66.21 | 00:00:00 | | 2006-05-10 | 9,309,400 | 66.21 | 66.71 | 65.91 | 66.54 | 00:00:00 | | 2006-05-11 | 30,107,700 | 64.90 | 65.19 | 62.85 | 63.15 | 00:00:00 | | 2006-05-12 | 13,065,400 | 62.80 | 63.65 | 62.33 | 63.18 | 00:00:00 | | 2006-05-15 | 8,028,300 | 63.30 | 64.03 | 63.25 | 63.88 | 00:00:00 | | 2006-05-16 | 5,773,300 | 64.00 | 64.55 | 63.80 | 64.05 | 00:00:00 | | 2006-05-17 | 10,872,000 | 63.90 | 64.00 | 62.11 | 62.50 | 00:00:00 | | 2006-05-18 | 10,463,100 | 62.21 | 62.61 | 61.42 | 61.55 | 00:00:00 | | 2006-05-19 | 10,614,000 | 61.62 | 61.71 | 60.86 | 61.16 | 00:00:00 | | 2006-05-22 | 10,569,900 | 60.75 | 61.64 | 60.64 | 61.25 | 00:00:00 | | 2006-05-23 | 8,987,300 | 61.20 | 61.70 | 60.74 | 60.98 | 00:00:00 | | 2006-05-24 | 11,077,200 | 61.05 | 61.38 | 60.03 | 60.40 | 00:00:00 | | 2006-05-25 | 7,647,000 | 61.00 | 61.10 | 60.48 | 60.91 | 00:00:00 | | 2006-05-26 | 5,415,900 | 61.20 | 61.57 | 60.53 | 61.47 | 00:00:00 | | 2006-05-30 | 6,947,000 | 61.62 | 61.80 | 60.45 | 60.60 | 00:00:00 | | 2006-05-31 | 6,517,300 | 60.80 | 60.99 | 60.26 | 60.80 | 00:00:00 | | 2006-06-01 | 5,706,800 | 60.80 | 61.24 | 60.49 | 61.17 | 00:00:00 | | 2006-06-02 | 5,347,000 | 61.50 | 61.65 | 60.72 | 61.11 | 00:00:00 | | 2006-06-05 | 4,662,000 | 60.80 | 61.11 | 60.33 | 60.39 | 00:00:00 | | 2006-06-06 | 7,725,400 | 60.64 | 60.79 | 59.68 | 60.29 | 00:00:00 | | 2006-06-07 | 7,021,300 | 60.55 | 61.15 | 60.23 | 60.23 | 00:00:00 | | 2006-06-08 | 9,145,900 | 60.30 | 61.01 | 60.09 | 60.47 | 00:00:00 | | 2006-06-09 | 5,099,000 | 60.45 | 60.70 | 59.90 | 60.21 | 00:00:00 | | 2006-06-12 | 5,439,300 | 60.36 | 60.47 | 59.44 | 59.50 | 00:00:00 | | 2006-06-13 | 9,022,400 | 59.57 | 60.00 | 59.09 | 59.14 | 00:00:00 | | 2006-06-14 | 8,613,700 | 59.14 | 59.55 | 58.56 | 59.27 | 00:00:00 | | 2006-06-15 | 8,403,800 | 59.75 | 60.08 | 58.90 | 60.03 | 00:00:00 | | 2006-06-16 | 9,300,200 | 59.76 | 60.02 | 59.45 | 59.87 | 00:00:00 | | 2006-06-19 | 5,458,500 | 59.87 | 60.15 | 59.20 | 59.47 | 00:00:00 | | 2006-06-20 | 6,038,100 | 59.70 | 60.11 | 59.52 | 59.85 | 00:00:00 | | 2006-06-21 | 5,476,400 | 60.13 | 60.34 | 59.76 | 59.82 | 00:00:00 | | 2006-06-22 | 5,090,000 | 59.72 | 59.95 | 59.18 | 59.37 | 00:00:00 | | 2006-06-23 | 4,030,300 | 59.17 | 59.79 | 59.15 | 59.26 | 00:00:00 | | 2006-06-26 | 4,548,000 | 59.13 | 59.40 | 59.06 | 59.20 | 00:00:00 | | 2006-06-27 | 6,333,400 | 59.30 | 59.44 | 58.62 | 58.73 | 00:00:00 | | 2006-06-28 | 5,834,300 | 58.86 | 59.35 | 58.54 | 58.67 | 00:00:00 | | 2006-06-29 | 10,642,200 | 59.00 | 59.40 | 58.58 | 59.27 | 00:00:00 | | 2006-06-30 | 10,592,700 | 59.27 | 59.54 | 58.86 | 59.05 | 00:00:00 | | 2006-07-03 | 3,820,300 | 59.06 | 59.70 | 59.06 | 59.57 | 00:00:00 | | 2006-07-05 | 6,317,800 | 59.58 | 59.75 | 59.10 | 59.34 | 00:00:00 | | 2006-07-06 | 5,354,700 | 59.34 | 59.79 | 59.05 | 59.46 | 00:00:00 | | 2006-07-07 | 6,757,200 | 59.40 | 59.48 | 58.74 | 58.97 | 00:00:00 | | 2006-07-10 | 4,996,200 | 59.20 | 59.82 | 59.14 | 59.70 | 00:00:00 | | 2006-07-11 | 8,693,900 | 59.60 | 59.80 | 59.06 | 59.46 | 00:00:00 | | 2006-07-12 | 5,275,300 | 59.64 | 59.65 | 58.71 | 58.96 | 00:00:00 | | 2006-07-13 | 6,770,900 | 59.00 | 59.14 | 58.27 | 58.36 | 00:00:00 | | 2006-07-14 | 8,458,800 | 58.26 | 58.49 | 57.63 | 57.76 | 00:00:00 | | 2006-07-17 | 5,122,200 | 57.89 | 58.14 | 57.52 | 58.02 | 00:00:00 | | 2006-07-18 | 5,887,300 | 58.75 | 58.75 | 57.80 | 58.38 | 00:00:00 | | 2006-07-19 | 8,620,100 | 58.75 | 59.65 | 58.55 | 59.34 | 00:00:00 | | 2006-07-20 | 4,865,200 | 59.34 | 59.58 | 59.09 | 59.51 | 00:00:00 | | 2006-07-21 | 7,820,400 | 59.68 | 59.80 | 58.77 | 59.16 | 00:00:00 | | 2006-07-24 | 5,413,500 | 59.32 | 60.23 | 59.25 | 59.84 | 00:00:00 | | 2006-07-25 | 5,531,800 | 59.65 | 60.17 | 59.38 | 59.94 | 00:00:00 | | 2006-07-26 | 6,148,000 | 59.95 | 60.46 | 59.63 | 60.23 | 00:00:00 | | 2006-07-27 | 5,775,200 | 60.48 | 60.84 | 60.15 | 60.40 | 00:00:00 | | 2006-07-28 | 5,718,300 | 60.65 | 61.15 | 60.63 | 60.90 | 00:00:00 | | 2006-07-31 | 5,141,200 | 60.70 | 60.98 | 60.38 | 60.67 | 00:00:00 | | 2006-08-01 | 6,770,300 | 60.67 | 60.67 | 59.68 | 60.35 | 00:00:00 | | 2006-08-02 | 4,589,000 | 60.50 | 60.63 | 59.94 | 60.28 | 00:00:00 | | 2006-08-03 | 6,106,700 | 60.45 | 60.70 | 59.69 | 59.97 | 00:00:00 | | 2006-08-04 | 6,691,700 | 60.50 | 60.61 | 59.85 | 60.07 | 00:00:00 | | 2006-08-07 | 5,035,700 | 60.00 | 60.04 | 59.50 | 59.81 | 00:00:00 | | 2006-08-08 | 5,885,800 | 59.98 | 60.08 | 59.50 | 59.68 | 00:00:00 | | 2006-08-09 | 13,489,600 | 59.89 | 60.00 | 58.24 | 58.49 | 00:00:00 | | 2006-08-10 | 14,255,000 | 59.00 | 60.86 | 58.80 | 60.32 | 00:00:00 | | 2006-08-11 | 11,752,800 | 60.80 | 61.65 | 60.40 | 61.57 | 00:00:00 | | 2006-08-14 | 6,607,800 | 61.70 | 62.20 | 61.70 | 61.70 | 00:00:00 | | 2006-08-15 | 7,581,800 | 62.25 | 62.63 | 61.75 | 62.59 | 00:00:00 | | 2006-08-16 | 7,637,000 | 62.85 | 63.25 | 62.70 | 63.01 | 00:00:00 | | 2006-08-17 | 7,096,200 | 63.01 | 63.70 | 62.84 | 63.58 | 00:00:00 | | 2006-08-18 | 7,248,000 | 63.66 | 63.95 | 63.60 | 63.90 | 00:00:00 | | 2006-08-21 | 5,349,500 | 63.90 | 63.90 | 63.31 | 63.75 | 00:00:00 | | 2006-08-22 | 7,430,300 | 63.57 | 63.61 | 62.83 | 63.11 | 00:00:00 | | 2006-08-23 | 4,096,300 | 63.00 | 63.24 | 62.80 | 63.20 | 00:00:00 | | 2006-08-24 | 5,103,000 | 63.33 | 63.53 | 62.89 | 63.00 | 00:00:00 | | 2006-08-25 | 4,196,600 | 62.80 | 63.17 | 62.73 | 63.15 | 00:00:00 | | 2006-08-28 | 6,943,800 | 63.50 | 63.81 | 63.27 | 63.52 | 00:00:00 | | 2006-08-29 | 5,296,600 | 63.45 | 63.68 | 63.28 | 63.60 | 00:00:00 | | 2006-08-30 | 5,603,600 | 63.38 | 63.80 | 63.27 | 63.55 | 00:00:00 | | 2006-08-31 | 5,318,500 | 63.70 | 64.05 | 63.58 | 63.82 | 00:00:00 | | 2006-09-01 | 5,415,700 | 64.25 | 64.44 | 63.82 | 64.13 | 00:00:00 | | 2006-09-05 | 5,049,900 | 64.19 | 64.50 | 64.00 | 64.23 | 00:00:00 | | 2006-09-06 | 6,845,100 | 63.82 | 64.10 | 63.53 | 64.00 | 00:00:00 | | 2006-09-07 | 7,979,800 | 64.00 | 64.19 | 63.36 | 63.90 | 00:00:00 | | 2006-09-08 | 5,600,000 | 63.95 | 64.52 | 63.85 | 64.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
