|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 10,920,100 | 69.17 | 70.01 | 69.08 | 69.28 | 00:00:00 | | 2007-03-06 | 9,523,000 | 69.51 | 69.90 | 69.15 | 69.74 | 00:00:00 | | 2007-03-07 | 8,327,100 | 69.68 | 69.90 | 69.23 | 69.30 | 00:00:00 | | 2007-03-08 | 8,529,500 | 69.85 | 69.92 | 69.01 | 69.36 | 00:00:00 | | 2007-03-09 | 7,437,100 | 69.75 | 69.89 | 68.72 | 69.07 | 00:00:00 | | 2007-03-12 | 6,705,500 | 68.85 | 69.22 | 68.33 | 68.78 | 00:00:00 | | 2007-03-13 | 12,317,300 | 68.65 | 68.78 | 67.27 | 67.36 | 00:00:00 | | 2007-03-14 | 16,070,200 | 67.69 | 67.69 | 66.12 | 67.00 | 00:00:00 | | 2007-03-15 | 11,557,200 | 67.00 | 67.49 | 66.73 | 67.05 | 00:00:00 | | 2007-03-16 | 13,668,800 | 67.69 | 67.69 | 66.57 | 66.87 | 00:00:00 | | 2007-03-19 | 10,930,100 | 67.04 | 68.12 | 66.85 | 67.86 | 00:00:00 | | 2007-03-20 | 12,856,400 | 67.86 | 68.54 | 67.60 | 68.38 | 00:00:00 | | 2007-03-21 | 13,393,000 | 68.36 | 68.98 | 67.83 | 68.69 | 00:00:00 | | 2007-03-22 | 11,394,100 | 68.69 | 68.69 | 67.93 | 68.21 | 00:00:00 | | 2007-03-23 | 9,101,300 | 68.21 | 68.48 | 67.90 | 68.12 | 00:00:00 | | 2007-03-26 | 10,136,200 | 68.08 | 68.33 | 67.50 | 67.95 | 00:00:00 | | 2007-03-27 | 7,606,800 | 67.97 | 68.08 | 67.42 | 67.59 | 00:00:00 | | 2007-03-28 | 11,165,400 | 67.41 | 67.60 | 66.94 | 67.15 | 00:00:00 | | 2007-03-29 | 8,551,700 | 67.85 | 67.85 | 66.81 | 67.20 | 00:00:00 | | 2007-03-30 | 11,112,500 | 67.18 | 67.41 | 66.61 | 67.22 | 00:00:00 | | 2007-04-02 | 9,628,300 | 67.50 | 67.50 | 66.83 | 67.15 | 00:00:00 | | 2007-04-03 | 11,851,600 | 67.15 | 67.83 | 67.10 | 67.64 | 00:00:00 | | 2007-04-04 | 8,135,900 | 67.80 | 67.89 | 67.10 | 67.32 | 00:00:00 | | 2007-04-05 | 8,296,400 | 67.20 | 67.40 | 67.00 | 67.23 | 00:00:00 | | 2007-04-09 | 7,136,400 | 67.48 | 67.51 | 67.14 | 67.23 | 00:00:00 | | 2007-04-10 | 11,318,800 | 67.10 | 67.36 | 66.73 | 66.90 | 00:00:00 | | 2007-04-11 | 11,324,400 | 66.90 | 67.10 | 66.38 | 66.49 | 00:00:00 | | 2007-04-12 | 9,625,300 | 67.00 | 67.00 | 66.15 | 66.64 | 00:00:00 | | 2007-04-13 | 10,310,400 | 66.90 | 66.94 | 66.51 | 66.91 | 00:00:00 | | 2007-04-16 | 12,189,600 | 67.07 | 67.80 | 66.96 | 67.61 | 00:00:00 | | 2007-04-17 | 11,674,000 | 66.77 | 68.59 | 66.77 | 68.15 | 00:00:00 | | 2007-04-18 | 9,878,400 | 68.30 | 68.78 | 68.17 | 68.45 | 00:00:00 | | 2007-04-19 | 10,353,000 | 68.34 | 69.06 | 68.06 | 68.96 | 00:00:00 | | 2007-04-20 | 12,339,200 | 69.30 | 69.72 | 69.06 | 69.53 | 00:00:00 | | 2007-04-23 | 8,843,300 | 69.40 | 69.76 | 69.14 | 69.55 | 00:00:00 | | 2007-04-24 | 8,817,600 | 69.55 | 69.60 | 69.01 | 69.42 | 00:00:00 | | 2007-04-25 | 11,274,400 | 69.85 | 70.00 | 69.60 | 69.98 | 00:00:00 | | 2007-04-26 | 10,435,300 | 69.75 | 70.06 | 69.48 | 69.79 | 00:00:00 | | 2007-04-27 | 9,969,900 | 69.75 | 70.43 | 69.36 | 70.14 | 00:00:00 | | 2007-04-30 | 9,424,500 | 70.92 | 70.92 | 69.64 | 69.91 | 00:00:00 | | 2007-05-01 | 7,364,700 | 70.00 | 70.24 | 69.66 | 70.03 | 00:00:00 | | 2007-05-02 | 9,881,700 | 69.20 | 70.69 | 69.16 | 70.42 | 00:00:00 | | 2007-05-03 | 10,539,300 | 70.48 | 70.83 | 70.22 | 70.65 | 00:00:00 | | 2007-05-04 | 8,558,600 | 70.80 | 71.13 | 70.53 | 70.85 | 00:00:00 | | 2007-05-07 | 11,592,000 | 71.05 | 71.99 | 71.01 | 71.60 | 00:00:00 | | 2007-05-08 | 6,832,200 | 71.23 | 71.87 | 71.11 | 71.75 | 00:00:00 | | 2007-05-09 | 11,962,500 | 72.00 | 72.40 | 71.50 | 72.00 | 00:00:00 | | 2007-05-10 | 10,388,800 | 72.00 | 72.20 | 71.47 | 72.20 | 00:00:00 | | 2007-05-11 | 21,720,700 | 72.65 | 72.97 | 71.80 | 72.58 | 00:00:00 | | 2007-05-14 | 9,209,200 | 72.55 | 72.75 | 72.10 | 72.47 | 00:00:00 | | 2007-05-15 | 11,350,200 | 72.61 | 72.80 | 71.91 | 72.07 | 00:00:00 | | 2007-05-16 | 13,023,700 | 72.10 | 72.51 | 71.47 | 72.46 | 00:00:00 | | 2007-05-17 | 8,853,900 | 72.46 | 72.46 | 72.17 | 72.20 | 00:00:00 | | 2007-05-18 | 8,962,500 | 72.34 | 72.45 | 72.00 | 72.22 | 00:00:00 | | 2007-05-21 | 8,502,900 | 72.10 | 72.20 | 71.80 | 71.99 | 00:00:00 | | 2007-05-22 | 8,375,000 | 72.08 | 72.25 | 71.82 | 71.94 | 00:00:00 | | 2007-05-23 | 10,150,800 | 72.07 | 72.36 | 71.87 | 71.91 | 00:00:00 | | 2007-05-24 | 12,376,900 | 71.90 | 72.17 | 71.30 | 71.54 | 00:00:00 | | 2007-05-25 | 7,734,500 | 71.97 | 72.00 | 71.58 | 71.95 | 00:00:00 | | 2007-05-29 | 8,727,400 | 72.27 | 72.35 | 71.60 | 71.89 | 00:00:00 | | 2007-05-30 | 9,946,100 | 71.72 | 72.34 | 71.38 | 72.09 | 00:00:00 | | 2007-05-31 | 9,867,900 | 72.01 | 72.53 | 71.92 | 72.34 | 00:00:00 | | 2007-06-01 | 10,380,600 | 72.70 | 72.96 | 72.36 | 72.65 | 00:00:00 | | 2007-06-04 | 8,286,400 | 72.52 | 72.72 | 72.49 | 72.55 | 00:00:00 | | 2007-06-05 | 8,972,100 | 72.15 | 72.83 | 72.12 | 72.32 | 00:00:00 | | 2007-06-06 | 8,906,900 | 72.25 | 72.33 | 72.00 | 72.17 | 00:00:00 | | 2007-06-07 | 13,491,400 | 72.06 | 72.48 | 71.35 | 71.38 | 00:00:00 | | 2007-06-08 | 11,044,100 | 71.38 | 71.67 | 70.91 | 71.53 | 00:00:00 | | 2007-06-11 | 7,155,900 | 71.29 | 72.03 | 71.15 | 71.65 | 00:00:00 | | 2007-06-12 | 13,535,900 | 71.65 | 72.44 | 71.51 | 71.54 | 00:00:00 | | 2007-06-13 | 10,689,100 | 71.88 | 72.51 | 71.37 | 72.51 | 00:00:00 | | 2007-06-14 | 9,699,400 | 72.25 | 72.60 | 72.01 | 72.34 | 00:00:00 | | 2007-06-15 | 11,412,100 | 72.43 | 72.76 | 72.40 | 72.54 | 00:00:00 | | 2007-06-18 | 6,580,100 | 72.54 | 72.91 | 72.35 | 72.50 | 00:00:00 | | 2007-06-19 | 9,259,500 | 72.27 | 72.70 | 72.20 | 72.61 | 00:00:00 | | 2007-06-20 | 10,505,100 | 72.70 | 72.75 | 71.91 | 72.02 | 00:00:00 | | 2007-06-21 | 11,186,900 | 71.95 | 72.07 | 71.23 | 72.05 | 00:00:00 | | 2007-06-22 | 12,511,600 | 72.10 | 72.30 | 71.20 | 71.25 | 00:00:00 | | 2007-06-25 | 14,061,000 | 71.26 | 71.70 | 70.68 | 71.11 | 00:00:00 | | 2007-06-26 | 10,552,700 | 71.23 | 71.43 | 70.49 | 70.94 | 00:00:00 | | 2007-06-27 | 14,379,300 | 70.50 | 70.70 | 69.92 | 70.60 | 00:00:00 | | 2007-06-28 | 8,979,400 | 70.70 | 70.97 | 70.10 | 70.45 | 00:00:00 | | 2007-06-29 | 12,606,400 | 70.90 | 70.90 | 69.57 | 70.03 | 00:00:00 | | 2007-07-02 | 9,076,900 | 70.43 | 70.43 | 69.87 | 70.20 | 00:00:00 | | 2007-07-03 | 5,042,600 | 70.28 | 70.69 | 70.21 | 70.44 | 00:00:00 | | 2007-07-05 | 8,550,300 | 70.05 | 70.40 | 69.87 | 70.27 | 00:00:00 | | 2007-07-06 | 8,061,000 | 70.17 | 70.29 | 69.80 | 70.08 | 00:00:00 | | 2007-07-09 | 8,152,100 | 70.18 | 70.59 | 70.05 | 70.23 | 00:00:00 | | 2007-07-10 | 15,901,100 | 70.04 | 70.04 | 68.90 | 68.93 | 00:00:00 | | 2007-07-11 | 15,599,900 | 68.64 | 68.96 | 68.15 | 68.64 | 00:00:00 | | 2007-07-12 | 14,823,100 | 68.82 | 69.42 | 68.51 | 69.31 | 00:00:00 | | 2007-07-13 | 11,696,900 | 69.58 | 69.80 | 69.32 | 69.55 | 00:00:00 | | 2007-07-16 | 9,340,900 | 69.55 | 70.13 | 69.35 | 69.79 | 00:00:00 | | 2007-07-17 | 10,903,600 | 69.72 | 69.95 | 69.43 | 69.66 | 00:00:00 | | 2007-07-18 | 17,995,800 | 69.37 | 69.77 | 68.90 | 69.50 | 00:00:00 | | 2007-07-19 | 13,142,900 | 69.70 | 69.90 | 69.50 | 69.66 | 00:00:00 | | 2007-07-20 | 16,788,000 | 69.36 | 70.00 | 68.88 | 69.04 | 00:00:00 | | 2007-07-23 | 14,015,000 | 69.14 | 69.44 | 68.60 | 68.85 | 00:00:00 | | 2007-07-24 | 21,646,100 | 68.15 | 68.80 | 67.65 | 67.71 | 00:00:00 | | 2007-07-25 | 18,795,800 | 68.00 | 69.17 | 67.50 | 68.16 | 00:00:00 | | 2007-07-26 | 28,418,800 | 67.10 | 67.95 | 66.16 | 66.62 | 00:00:00 | | 2007-07-27 | 23,123,900 | 66.19 | 66.90 | 64.92 | 65.36 | 00:00:00 | | 2007-07-30 | 19,308,000 | 65.21 | 65.61 | 64.42 | 65.21 | 00:00:00 | | 2007-07-31 | 19,357,600 | 65.70 | 66.00 | 64.10 | 64.18 | 00:00:00 | | 2007-08-01 | 38,759,000 | 63.71 | 64.59 | 60.00 | 64.57 | 00:00:00 | | 2007-08-02 | 18,777,500 | 64.72 | 65.37 | 63.35 | 63.81 | 00:00:00 | | 2007-08-03 | 29,951,700 | 64.12 | 64.12 | 61.59 | 61.64 | 00:00:00 | | 2007-08-06 | 25,380,300 | 61.82 | 64.56 | 61.27 | 64.56 | 00:00:00 | | 2007-08-07 | 22,151,100 | 64.00 | 66.60 | 63.73 | 65.55 | 00:00:00 | | 2007-08-08 | 17,447,500 | 65.85 | 66.96 | 65.23 | 66.48 | 00:00:00 | | 2007-08-09 | 25,845,200 | 63.51 | 67.64 | 62.66 | 64.30 | 00:00:00 | | 2007-08-10 | 18,947,600 | 63.39 | 66.15 | 63.27 | 64.67 | 00:00:00 | | 2007-08-13 | 14,637,600 | 65.17 | 66.00 | 64.65 | 64.78 | 00:00:00 | | 2007-08-14 | 16,064,400 | 65.08 | 65.13 | 63.11 | 63.43 | 00:00:00 | | 2007-08-15 | 14,186,500 | 63.02 | 64.31 | 62.89 | 63.22 | 00:00:00 | | 2007-08-16 | 22,247,900 | 62.91 | 64.34 | 61.55 | 63.95 | 00:00:00 | | 2007-08-17 | 22,893,300 | 65.51 | 66.70 | 64.84 | 65.96 | 00:00:00 | | 2007-08-20 | 10,754,000 | 66.23 | 66.50 | 65.23 | 65.75 | 00:00:00 | | 2007-08-21 | 10,587,100 | 65.84 | 66.55 | 65.50 | 65.81 | 00:00:00 | | 2007-08-22 | 17,396,500 | 66.50 | 67.18 | 66.21 | 66.69 | 00:00:00 | | 2007-08-23 | 13,468,900 | 67.00 | 67.21 | 66.35 | 67.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
