|
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 | 2007-08-23 | 13,468,900 | 67.00 | 67.21 | 66.35 | 67.08 | 00:00:00 | 2007-08-24 | 12,498,300 | 66.80 | 67.67 | 66.69 | 67.60 | 00:00:00 | 2007-08-27 | 6,342,700 | 67.65 | 67.72 | 66.88 | 67.05 | 00:00:00 | 2007-08-28 | 12,183,500 | 66.80 | 66.90 | 65.23 | 65.23 | 00:00:00 | 2007-08-29 | 7,333,000 | 65.50 | 66.30 | 64.99 | 66.13 | 00:00:00 | 2007-08-30 | 7,056,300 | 65.55 | 65.94 | 64.85 | 65.60 | 00:00:00 | 2007-08-31 | 8,754,300 | 66.23 | 66.49 | 65.50 | 66.00 | 00:00:00 | 2007-09-04 | 10,655,100 | 66.03 | 66.73 | 65.47 | 66.56 | 00:00:00 | 2007-09-05 | 10,733,800 | 65.89 | 66.01 | 65.31 | 65.50 | 00:00:00 | 2007-09-06 | 9,487,000 | 65.61 | 65.73 | 64.64 | 64.74 | 00:00:00 | 2007-09-07 | 13,628,900 | 64.21 | 64.53 | 63.44 | 63.55 | 00:00:00 | 2007-09-10 | 9,935,300 | 63.97 | 64.69 | 63.24 | 64.15 | 00:00:00 | 2007-09-11 | 9,712,900 | 64.44 | 65.11 | 64.15 | 64.91 | 00:00:00 | 2007-09-12 | 9,865,500 | 64.86 | 65.22 | 64.37 | 64.69 | 00:00:00 | 2007-09-13 | 9,743,800 | 64.80 | 65.45 | 64.65 | 65.10 | 00:00:00 | 2007-09-14 | 9,263,300 | 64.83 | 65.09 | 64.48 | 64.96 | 00:00:00 | 2007-09-17 | 7,201,300 | 64.60 | 65.03 | 64.15 | 64.97 | 00:00:00 | 2007-09-18 | 17,336,800 | 65.24 | 66.85 | 65.15 | 66.85 | 00:00:00 | 2007-09-19 | 13,433,100 | 67.03 | 67.94 | 66.91 | 67.56 | 00:00:00 | 2007-09-20 | 9,566,900 | 67.20 | 67.84 | 66.89 | 67.14 | 00:00:00 | 2007-09-21 | 15,721,000 | 67.83 | 67.89 | 66.74 | 67.23 | 00:00:00 | 2007-09-24 | 9,073,300 | 67.00 | 67.05 | 66.74 | 66.76 | 00:00:00 | 2007-09-25 | 11,207,600 | 66.75 | 67.32 | 66.31 | 67.08 | 00:00:00 | 2007-09-26 | 15,575,000 | 67.22 | 67.79 | 66.79 | 67.53 | 00:00:00 | 2007-09-27 | 10,794,500 | 67.47 | 67.65 | 67.09 | 67.47 | 00:00:00 | 2007-09-28 | 9,923,100 | 67.28 | 67.89 | 67.11 | 67.65 | 00:00:00 | 2007-10-01 | 11,331,300 | 67.48 | 68.75 | 67.29 | 68.59 | 00:00:00 | 2007-10-02 | 10,321,100 | 68.50 | 69.00 | 68.41 | 68.95 | 00:00:00 | 2007-10-03 | 8,000,400 | 68.62 | 69.19 | 68.49 | 68.91 | 00:00:00 | 2007-10-04 | 7,658,900 | 69.00 | 69.25 | 68.66 | 68.92 | 00:00:00 | 2007-10-05 | 10,975,900 | 69.27 | 69.83 | 69.01 | 69.39 | 00:00:00 | 2007-10-08 | 5,681,100 | 69.14 | 69.65 | 69.00 | 69.37 | 00:00:00 | 2007-10-09 | 9,033,100 | 69.45 | 70.13 | 69.12 | 70.11 | 00:00:00 | 2007-10-10 | 14,409,300 | 69.90 | 69.91 | 67.54 | 68.53 | 00:00:00 | 2007-10-11 | 12,711,200 | 68.76 | 68.76 | 67.85 | 68.13 | 00:00:00 | 2007-10-12 | 11,541,700 | 68.13 | 68.26 | 67.88 | 68.09 | 00:00:00 | 2007-10-15 | 13,143,700 | 68.07 | 68.20 | 66.41 | 66.79 | 00:00:00 | 2007-10-16 | 11,381,800 | 66.40 | 66.48 | 65.85 | 66.24 | 00:00:00 | 2007-10-17 | 17,822,500 | 66.50 | 66.64 | 64.71 | 65.80 | 00:00:00 | 2007-10-18 | 11,979,100 | 65.55 | 65.71 | 64.70 | 64.88 | 00:00:00 | 2007-10-19 | 19,015,300 | 64.72 | 65.06 | 63.22 | 63.27 | 00:00:00 | 2007-10-22 | 13,698,600 | 62.51 | 63.93 | 62.51 | 63.54 | 00:00:00 | 2007-10-23 | 12,027,200 | 64.14 | 64.39 | 63.45 | 64.27 | 00:00:00 | 2007-10-24 | 17,046,900 | 64.05 | 64.25 | 62.30 | 63.84 | 00:00:00 | 2007-10-25 | 64,324,400 | 63.84 | 64.19 | 58.46 | 61.79 | 00:00:00 | 2007-10-26 | 22,693,800 | 62.94 | 63.46 | 60.51 | 62.15 | 00:00:00 | 2007-10-29 | 13,499,000 | 62.16 | 63.45 | 62.15 | 63.20 | 00:00:00 | 2007-10-30 | 8,810,900 | 63.10 | 63.68 | 62.71 | 62.81 | 00:00:00 | 2007-10-31 | 10,995,500 | 62.95 | 63.64 | 62.30 | 63.12 | 00:00:00 | 2007-11-01 | 27,872,900 | 62.02 | 62.02 | 59.19 | 59.29 | 00:00:00 | 2007-11-02 | 37,699,700 | 59.34 | 59.40 | 56.37 | 59.12 | 00:00:00 | 2007-11-05 | 26,637,400 | 58.85 | 61.19 | 58.21 | 59.53 | 00:00:00 | 2007-11-06 | 18,540,100 | 59.58 | 62.27 | 59.58 | 62.05 | 00:00:00 | 2007-11-07 | 29,128,800 | 60.48 | 61.36 | 57.30 | 57.90 | 00:00:00 | 2007-11-08 | 41,462,500 | 56.05 | 58.71 | 53.99 | 56.00 | 00:00:00 | 2007-11-09 | 31,635,500 | 55.27 | 58.90 | 55.04 | 57.06 | 00:00:00 | 2007-11-12 | 16,057,900 | 56.53 | 58.35 | 56.30 | 56.78 | 00:00:00 | 2007-11-13 | 18,308,900 | 57.36 | 59.62 | 56.91 | 59.18 | 00:00:00 | 2007-11-14 | 20,287,700 | 60.00 | 60.19 | 58.30 | 59.43 | 00:00:00 | 2007-11-15 | 22,216,000 | 59.07 | 59.07 | 56.02 | 56.95 | 00:00:00 | 2007-11-16 | 22,746,100 | 57.07 | 57.22 | 55.78 | 56.44 | 00:00:00 | 2007-11-19 | 21,139,300 | 55.86 | 56.00 | 54.57 | 55.35 | 00:00:00 | 2007-11-20 | 25,443,100 | 55.63 | 55.63 | 53.06 | 54.44 | 00:00:00 | 2007-11-21 | 36,896,500 | 53.37 | 53.87 | 50.86 | 51.33 | 00:00:00 | 2007-11-23 | 12,577,700 | 52.00 | 53.59 | 51.37 | 53.03 | 00:00:00 | 2007-11-26 | 24,017,400 | 53.42 | 53.60 | 52.15 | 52.56 | 00:00:00 | 2007-11-27 | 20,882,600 | 53.00 | 54.92 | 53.00 | 54.49 | 00:00:00 | 2007-11-28 | 24,292,800 | 55.11 | 57.89 | 54.91 | 57.72 | 00:00:00 | 2007-11-29 | 18,122,100 | 57.82 | 57.92 | 55.70 | 57.33 | 00:00:00 | 2007-11-30 | 19,656,800 | 58.88 | 59.87 | 57.52 | 58.13 | 00:00:00 | 2007-12-03 | 17,564,800 | 57.70 | 57.90 | 55.89 | 56.90 | 00:00:00 | 2007-12-04 | 12,605,800 | 56.11 | 56.60 | 55.05 | 55.65 | 00:00:00 | 2007-12-05 | 30,845,600 | 57.48 | 59.39 | 57.31 | 58.15 | 00:00:00 | 2007-12-06 | 23,324,200 | 58.22 | 61.68 | 57.77 | 61.35 | 00:00:00 | 2007-12-07 | 15,859,600 | 61.40 | 62.30 | 61.18 | 61.45 | 00:00:00 | 2007-12-10 | 13,330,300 | 61.77 | 62.07 | 60.77 | 61.51 | 00:00:00 | 2007-12-11 | 21,762,600 | 61.48 | 62.24 | 58.80 | 59.25 | 00:00:00 | 2007-12-12 | 24,301,400 | 60.83 | 61.22 | 56.82 | 58.21 | 00:00:00 | 2007-12-13 | 18,715,300 | 57.21 | 57.57 | 55.72 | 57.05 | 00:00:00 | 2007-12-14 | 21,168,100 | 56.32 | 57.04 | 55.20 | 55.65 | 00:00:00 | 2007-12-17 | 17,827,300 | 55.70 | 56.82 | 54.85 | 55.01 | 00:00:00 | 2007-12-18 | 18,848,700 | 55.90 | 56.82 | 54.64 | 56.70 | 00:00:00 | 2007-12-19 | 23,827,800 | 56.66 | 58.51 | 56.60 | 56.89 | 00:00:00 | 2007-12-20 | 15,574,700 | 57.15 | 57.75 | 55.98 | 56.74 | 00:00:00 | 2007-12-21 | 22,540,400 | 57.44 | 58.44 | 57.08 | 58.33 | 00:00:00 | 2007-12-24 | 9,077,200 | 58.60 | 60.00 | 58.34 | 59.98 | 00:00:00 | 2007-12-26 | 10,062,700 | 59.98 | 60.04 | 59.07 | 59.52 | 00:00:00 | 2007-12-27 | 9,398,300 | 58.89 | 59.29 | 57.80 | 58.01 | 00:00:00 | 2007-12-28 | 8,490,700 | 58.26 | 58.80 | 57.28 | 57.94 | 00:00:00 | 2007-12-31 | 11,575,500 | 57.69 | 58.99 | 57.10 | 58.30 | 00:00:00 | 2008-01-02 | 14,683,700 | 58.59 | 59.07 | 56.20 | 56.30 | 00:00:00 | 2008-01-03 | 10,852,100 | 56.30 | 57.36 | 56.17 | 56.45 | 00:00:00 | 2008-01-04 | 14,256,500 | 55.80 | 56.67 | 55.20 | 55.30 | 00:00:00 | 2008-01-07 | 16,782,900 | 55.55 | 56.79 | 55.20 | 56.30 | 00:00:00 | 2008-01-08 | 19,199,100 | 56.95 | 57.25 | 55.41 | 55.55 | 00:00:00 | 2008-01-09 | 19,282,600 | 55.70 | 56.60 | 54.26 | 56.48 | 00:00:00 | 2008-01-10 | 22,702,600 | 55.94 | 58.92 | 55.52 | 57.81 | 00:00:00 | 2008-01-11 | 17,943,500 | 57.21 | 59.25 | 56.71 | 57.68 | 00:00:00 | 2008-01-14 | 13,366,100 | 58.26 | 59.42 | 57.53 | 59.32 | 00:00:00 | 2008-01-15 | 14,859,100 | 58.70 | 58.89 | 57.17 | 57.86 | 00:00:00 | 2008-01-16 | 18,135,000 | 57.48 | 59.02 | 57.22 | 57.91 | 00:00:00 | 2008-01-17 | 28,610,100 | 58.06 | 58.66 | 53.96 | 54.27 | 00:00:00 | 2008-01-18 | 38,180,300 | 54.55 | 55.50 | 50.57 | 52.05 | 00:00:00 | 2008-01-22 | 29,032,600 | 49.44 | 53.80 | 49.40 | 52.41 | 00:00:00 | 2008-01-23 | 27,032,300 | 50.53 | 55.40 | 49.90 | 54.81 | 00:00:00 | 2008-01-24 | 17,136,600 | 55.28 | 56.60 | 54.55 | 55.04 | 00:00:00 | 2008-01-25 | 17,878,700 | 55.68 | 55.99 | 53.00 | 53.22 | 00:00:00 | 2008-01-28 | 14,553,700 | 53.05 | 54.91 | 52.64 | 54.75 | 00:00:00 | 2008-01-29 | 17,532,000 | 55.07 | 57.53 | 54.69 | 56.73 | 00:00:00 | 2008-01-30 | 21,860,900 | 56.50 | 57.00 | 54.00 | 54.37 | 00:00:00 | 2008-01-31 | 25,535,000 | 53.39 | 55.71 | 52.95 | 54.97 | 00:00:00 | 2008-02-01 | 16,377,000 | 55.06 | 56.60 | 54.31 | 55.73 | 00:00:00 | 2008-02-04 | 9,248,100 | 55.52 | 55.96 | 55.02 | 55.43 | 00:00:00 | 2008-02-05 | 19,727,500 | 54.88 | 54.88 | 52.66 | 52.93 | 00:00:00 | 2008-02-06 | 16,786,600 | 53.19 | 53.58 | 51.94 | 52.10 | 00:00:00 | 2008-02-07 | 18,663,200 | 51.79 | 52.41 | 50.95 | 51.65 | 00:00:00 | 2008-02-08 | 18,807,700 | 51.48 | 51.49 | 49.89 | 50.68 | 00:00:00 | 2008-02-11 | 100,874,500 | 48.55 | 49.00 | 44.50 | 44.74 | 00:00:00 | 2008-02-12 | 63,097,400 | 44.97 | 46.88 | 44.10 | 46.14 | 00:00:00 | 2008-02-13 | 30,694,300 | 46.42 | 46.77 | 45.37 | 45.52 | 00:00:00 | 2008-02-14 | 25,519,000 | 45.45 | 46.33 | 44.75 | 45.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|