|
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 | 2006-09-08 | 5,600,000 | 63.95 | 64.52 | 63.85 | 64.24 | 00:00:00 | 2006-09-11 | 6,971,700 | 64.25 | 64.90 | 64.25 | 64.72 | 00:00:00 | 2006-09-12 | 8,526,300 | 64.90 | 65.45 | 64.80 | 65.00 | 00:00:00 | 2006-09-13 | 5,717,200 | 65.05 | 65.50 | 64.75 | 65.25 | 00:00:00 | 2006-09-14 | 5,491,700 | 65.10 | 65.41 | 65.08 | 65.33 | 00:00:00 | 2006-09-15 | 10,395,200 | 65.65 | 65.80 | 65.39 | 65.72 | 00:00:00 | 2006-09-18 | 5,562,300 | 65.72 | 66.00 | 65.41 | 65.55 | 00:00:00 | 2006-09-19 | 6,637,000 | 65.55 | 65.66 | 65.22 | 65.59 | 00:00:00 | 2006-09-20 | 5,516,200 | 65.65 | 65.80 | 65.40 | 65.58 | 00:00:00 | 2006-09-21 | 5,194,200 | 65.50 | 65.66 | 65.10 | 65.39 | 00:00:00 | 2006-09-22 | 4,435,100 | 65.39 | 65.45 | 64.92 | 65.05 | 00:00:00 | 2006-09-25 | 9,578,200 | 65.60 | 66.44 | 65.10 | 66.00 | 00:00:00 | 2006-09-26 | 8,829,200 | 66.20 | 66.80 | 66.00 | 66.48 | 00:00:00 | 2006-09-27 | 7,251,700 | 66.50 | 66.61 | 65.90 | 66.29 | 00:00:00 | 2006-09-28 | 4,557,100 | 66.28 | 66.45 | 65.96 | 66.24 | 00:00:00 | 2006-09-29 | 6,019,300 | 66.32 | 66.32 | 65.96 | 66.26 | 00:00:00 | 2006-10-02 | 5,697,500 | 66.30 | 66.36 | 65.84 | 66.30 | 00:00:00 | 2006-10-03 | 6,391,100 | 66.40 | 66.91 | 66.35 | 66.69 | 00:00:00 | 2006-10-04 | 6,084,100 | 66.69 | 67.29 | 66.53 | 67.15 | 00:00:00 | 2006-10-05 | 4,462,500 | 67.20 | 67.35 | 66.92 | 67.24 | 00:00:00 | 2006-10-06 | 4,242,200 | 67.25 | 67.25 | 66.76 | 67.02 | 00:00:00 | 2006-10-09 | 5,986,500 | 67.03 | 67.03 | 66.43 | 66.81 | 00:00:00 | 2006-10-10 | 5,046,400 | 66.81 | 67.15 | 66.50 | 66.85 | 00:00:00 | 2006-10-11 | 6,020,900 | 66.70 | 67.25 | 66.57 | 67.03 | 00:00:00 | 2006-10-12 | 5,588,600 | 67.30 | 67.57 | 67.15 | 67.35 | 00:00:00 | 2006-10-13 | 5,036,500 | 67.20 | 67.40 | 67.01 | 67.27 | 00:00:00 | 2006-10-16 | 3,443,000 | 67.31 | 67.45 | 67.11 | 67.38 | 00:00:00 | 2006-10-17 | 5,439,200 | 67.36 | 67.40 | 66.78 | 67.21 | 00:00:00 | 2006-10-18 | 5,394,600 | 67.40 | 67.50 | 66.75 | 67.02 | 00:00:00 | 2006-10-19 | 6,890,800 | 66.90 | 66.91 | 66.23 | 66.61 | 00:00:00 | 2006-10-20 | 6,495,900 | 66.63 | 66.63 | 66.10 | 66.48 | 00:00:00 | 2006-10-23 | 5,684,700 | 66.15 | 66.97 | 66.08 | 66.84 | 00:00:00 | 2006-10-24 | 6,274,000 | 66.65 | 66.89 | 66.50 | 66.70 | 00:00:00 | 2006-10-25 | 5,038,700 | 66.71 | 66.97 | 66.45 | 66.83 | 00:00:00 | 2006-10-26 | 9,248,900 | 67.08 | 67.98 | 66.79 | 67.78 | 00:00:00 | 2006-10-27 | 8,462,200 | 67.79 | 67.98 | 67.33 | 67.39 | 00:00:00 | 2006-10-30 | 4,289,200 | 67.53 | 67.68 | 67.16 | 67.39 | 00:00:00 | 2006-10-31 | 5,572,500 | 67.39 | 67.60 | 66.73 | 67.17 | 00:00:00 | 2006-11-01 | 8,190,500 | 67.15 | 67.35 | 66.47 | 66.77 | 00:00:00 | 2006-11-02 | 7,888,800 | 66.50 | 66.79 | 66.32 | 66.68 | 00:00:00 | 2006-11-03 | 4,948,700 | 66.80 | 66.90 | 66.35 | 66.82 | 00:00:00 | 2006-11-06 | 8,334,200 | 66.85 | 67.75 | 66.85 | 67.50 | 00:00:00 | 2006-11-07 | 7,847,400 | 67.50 | 68.18 | 67.50 | 67.87 | 00:00:00 | 2006-11-08 | 6,934,400 | 67.87 | 68.77 | 67.76 | 68.38 | 00:00:00 | 2006-11-09 | 9,228,700 | 68.50 | 68.85 | 67.95 | 68.04 | 00:00:00 | 2006-11-10 | 17,673,500 | 69.00 | 69.97 | 69.00 | 69.63 | 00:00:00 | 2006-11-13 | 14,423,700 | 69.59 | 70.99 | 69.59 | 70.65 | 00:00:00 | 2006-11-14 | 9,527,100 | 70.90 | 71.49 | 70.82 | 71.24 | 00:00:00 | 2006-11-15 | 13,379,200 | 71.25 | 72.44 | 71.09 | 71.99 | 00:00:00 | 2006-11-16 | 7,900,400 | 72.25 | 72.55 | 71.70 | 72.36 | 00:00:00 | 2006-11-17 | 9,411,600 | 72.40 | 72.47 | 71.31 | 72.05 | 00:00:00 | 2006-11-20 | 4,864,400 | 71.86 | 72.01 | 71.44 | 71.92 | 00:00:00 | 2006-11-21 | 4,965,600 | 71.92 | 72.20 | 71.58 | 71.84 | 00:00:00 | 2006-11-22 | 5,389,500 | 71.78 | 72.02 | 71.01 | 71.57 | 00:00:00 | 2006-11-24 | 2,552,500 | 70.95 | 71.34 | 70.73 | 71.20 | 00:00:00 | 2006-11-27 | 10,053,800 | 70.95 | 70.99 | 69.85 | 70.25 | 00:00:00 | 2006-11-28 | 10,025,100 | 70.00 | 70.58 | 69.70 | 69.85 | 00:00:00 | 2006-11-29 | 5,773,600 | 70.00 | 70.30 | 69.85 | 70.13 | 00:00:00 | 2006-11-30 | 6,459,000 | 70.18 | 70.55 | 69.80 | 70.32 | 00:00:00 | 2006-12-01 | 7,354,700 | 70.05 | 70.26 | 69.17 | 69.77 | 00:00:00 | 2006-12-04 | 5,363,600 | 70.13 | 70.44 | 69.91 | 70.10 | 00:00:00 | 2006-12-05 | 5,264,600 | 70.08 | 70.49 | 69.78 | 70.30 | 00:00:00 | 2006-12-06 | 5,514,600 | 70.30 | 70.38 | 69.99 | 70.26 | 00:00:00 | 2006-12-07 | 4,421,100 | 70.51 | 70.77 | 70.17 | 70.27 | 00:00:00 | 2006-12-08 | 3,752,300 | 70.32 | 70.75 | 70.05 | 70.35 | 00:00:00 | 2006-12-11 | 6,473,600 | 70.50 | 71.49 | 70.50 | 71.00 | 00:00:00 | 2006-12-12 | 8,478,700 | 71.01 | 71.61 | 71.00 | 71.10 | 00:00:00 | 2006-12-13 | 4,839,500 | 71.50 | 71.60 | 71.10 | 71.15 | 00:00:00 | 2006-12-14 | 6,949,700 | 71.03 | 72.05 | 70.84 | 72.03 | 00:00:00 | 2006-12-15 | 10,977,500 | 72.51 | 72.51 | 71.90 | 72.13 | 00:00:00 | 2006-12-18 | 8,575,800 | 72.55 | 72.97 | 72.30 | 72.81 | 00:00:00 | 2006-12-19 | 7,897,300 | 72.60 | 72.73 | 72.17 | 72.23 | 00:00:00 | 2006-12-20 | 7,812,400 | 71.80 | 72.18 | 71.60 | 71.95 | 00:00:00 | 2006-12-21 | 5,444,200 | 72.20 | 72.30 | 71.75 | 71.95 | 00:00:00 | 2006-12-22 | 4,186,500 | 71.99 | 72.15 | 71.45 | 71.67 | 00:00:00 | 2006-12-26 | 3,829,500 | 71.40 | 72.16 | 71.37 | 72.01 | 00:00:00 | 2006-12-27 | 3,694,100 | 72.44 | 72.56 | 71.96 | 72.29 | 00:00:00 | 2006-12-28 | 4,086,700 | 72.10 | 72.40 | 71.79 | 71.88 | 00:00:00 | 2006-12-29 | 4,572,700 | 71.90 | 71.96 | 71.49 | 71.66 | 00:00:00 | 2007-01-03 | 10,167,900 | 71.86 | 72.45 | 71.59 | 72.15 | 00:00:00 | 2007-01-04 | 8,700,700 | 72.10 | 72.45 | 71.27 | 71.51 | 00:00:00 | 2007-01-05 | 7,697,600 | 71.51 | 71.77 | 70.96 | 71.18 | 00:00:00 | 2007-01-08 | 8,033,900 | 71.19 | 72.00 | 70.77 | 71.53 | 00:00:00 | 2007-01-09 | 5,505,500 | 71.75 | 71.90 | 71.00 | 71.29 | 00:00:00 | 2007-01-10 | 5,293,500 | 70.96 | 71.51 | 70.75 | 71.38 | 00:00:00 | 2007-01-11 | 7,320,400 | 71.63 | 71.71 | 71.13 | 71.29 | 00:00:00 | 2007-01-12 | 4,697,900 | 71.30 | 71.43 | 70.79 | 71.07 | 00:00:00 | 2007-01-16 | 5,411,100 | 71.22 | 71.35 | 70.92 | 71.17 | 00:00:00 | 2007-01-17 | 6,599,300 | 71.48 | 71.75 | 71.12 | 71.41 | 00:00:00 | 2007-01-18 | 4,650,200 | 70.63 | 71.74 | 70.63 | 70.94 | 00:00:00 | 2007-01-19 | 6,776,000 | 71.24 | 71.54 | 70.94 | 71.37 | 00:00:00 | 2007-01-22 | 8,226,800 | 71.15 | 71.20 | 70.10 | 70.46 | 00:00:00 | 2007-01-23 | 8,771,600 | 70.00 | 70.20 | 69.59 | 69.80 | 00:00:00 | 2007-01-24 | 8,416,000 | 69.65 | 69.89 | 69.32 | 69.88 | 00:00:00 | 2007-01-25 | 10,206,600 | 69.65 | 69.88 | 68.65 | 68.89 | 00:00:00 | 2007-01-26 | 10,409,400 | 68.90 | 69.10 | 68.27 | 68.59 | 00:00:00 | 2007-01-29 | 8,456,800 | 68.74 | 69.05 | 68.25 | 68.35 | 00:00:00 | 2007-01-30 | 7,743,900 | 68.35 | 68.70 | 67.99 | 68.20 | 00:00:00 | 2007-01-31 | 8,000,300 | 68.30 | 68.62 | 67.94 | 68.45 | 00:00:00 | 2007-02-01 | 7,673,300 | 68.60 | 69.04 | 68.42 | 68.91 | 00:00:00 | 2007-02-02 | 5,322,100 | 68.92 | 69.38 | 68.91 | 69.07 | 00:00:00 | 2007-02-05 | 4,668,600 | 69.00 | 69.50 | 68.95 | 69.30 | 00:00:00 | 2007-02-06 | 7,551,100 | 69.41 | 69.79 | 69.20 | 69.50 | 00:00:00 | 2007-02-07 | 5,103,100 | 69.70 | 69.93 | 69.25 | 69.64 | 00:00:00 | 2007-02-08 | 5,939,900 | 69.64 | 69.78 | 69.08 | 69.59 | 00:00:00 | 2007-02-09 | 6,061,400 | 69.59 | 69.76 | 68.52 | 68.94 | 00:00:00 | 2007-02-12 | 5,364,500 | 69.10 | 69.30 | 68.36 | 68.57 | 00:00:00 | 2007-02-13 | 5,378,300 | 68.82 | 69.22 | 68.55 | 69.12 | 00:00:00 | 2007-02-14 | 7,288,400 | 69.25 | 69.55 | 69.12 | 69.26 | 00:00:00 | 2007-02-15 | 7,424,000 | 69.13 | 69.33 | 68.92 | 69.12 | 00:00:00 | 2007-02-16 | 6,487,700 | 69.16 | 69.87 | 69.02 | 69.56 | 00:00:00 | 2007-02-20 | 5,934,500 | 69.75 | 70.19 | 69.58 | 69.91 | 00:00:00 | 2007-02-21 | 5,802,600 | 69.60 | 69.90 | 69.50 | 69.69 | 00:00:00 | 2007-02-22 | 8,218,600 | 69.45 | 69.83 | 69.00 | 69.34 | 00:00:00 | 2007-02-23 | 7,483,600 | 69.18 | 69.34 | 68.76 | 68.79 | 00:00:00 | 2007-02-26 | 9,829,200 | 68.80 | 69.00 | 68.50 | 68.68 | 00:00:00 | 2007-02-27 | 16,540,500 | 68.40 | 68.75 | 65.38 | 66.77 | 00:00:00 | 2007-02-28 | 13,286,600 | 66.32 | 67.59 | 66.00 | 67.11 | 00:00:00 | 2007-03-01 | 11,288,300 | 66.45 | 67.51 | 65.83 | 67.41 | 00:00:00 | 2007-03-02 | 23,435,600 | 68.45 | 70.04 | 68.20 | 69.54 | 00:00:00 | 2007-03-05 | 10,920,100 | 69.17 | 70.01 | 69.08 | 69.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|