|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 25,519,000 | 45.45 | 46.33 | 44.75 | 45.50 | 00:00:00 | 2008-02-15 | 22,430,300 | 45.28 | 46.20 | 44.75 | 46.11 | 00:00:00 | 2008-02-19 | 27,416,100 | 48.05 | 48.40 | 46.87 | 47.03 | 00:00:00 | 2008-02-20 | 20,527,200 | 46.72 | 48.25 | 46.69 | 47.90 | 00:00:00 | 2008-02-21 | 16,327,800 | 48.48 | 48.88 | 47.28 | 47.59 | 00:00:00 | 2008-02-22 | 19,640,100 | 47.69 | 48.91 | 46.90 | 48.88 | 00:00:00 | 2008-02-25 | 24,911,700 | 48.64 | 50.57 | 48.11 | 50.38 | 00:00:00 | 2008-02-26 | 23,792,900 | 50.11 | 51.62 | 50.00 | 51.42 | 00:00:00 | 2008-02-27 | 21,978,800 | 50.70 | 52.25 | 50.58 | 52.25 | 00:00:00 | 2008-02-28 | 24,329,500 | 51.47 | 51.47 | 49.69 | 50.15 | 00:00:00 | 2008-02-29 | 49,118,100 | 47.06 | 47.70 | 46.25 | 46.86 | 00:00:00 | 2008-03-03 | 22,080,700 | 46.61 | 46.82 | 45.45 | 46.69 | 00:00:00 | 2008-03-04 | 32,268,000 | 46.35 | 46.35 | 44.44 | 45.83 | 00:00:00 | 2008-03-05 | 22,315,200 | 45.82 | 46.60 | 44.35 | 44.61 | 00:00:00 | 2008-03-06 | 26,127,000 | 44.05 | 44.45 | 42.83 | 42.88 | 00:00:00 | 2008-03-07 | 29,837,700 | 42.19 | 44.50 | 42.14 | 42.88 | 00:00:00 | 2008-03-10 | 20,547,200 | 42.95 | 44.12 | 41.82 | 41.95 | 00:00:00 | 2008-03-11 | 31,501,100 | 43.20 | 44.79 | 42.74 | 44.00 | 00:00:00 | 2008-03-12 | 21,619,900 | 44.10 | 45.45 | 43.50 | 43.65 | 00:00:00 | 2008-03-13 | 33,598,500 | 41.79 | 42.86 | 40.13 | 42.48 | 00:00:00 | 2008-03-14 | 32,640,500 | 43.12 | 43.12 | 40.81 | 41.18 | 00:00:00 | 2008-03-17 | 36,948,700 | 39.42 | 40.38 | 38.50 | 39.80 | 00:00:00 | 2008-03-18 | 29,593,600 | 41.44 | 43.67 | 41.05 | 43.67 | 00:00:00 | 2008-03-19 | 33,903,200 | 44.53 | 45.60 | 42.02 | 42.18 | 00:00:00 | 2008-03-20 | 26,424,700 | 42.40 | 45.06 | 42.40 | 45.01 | 00:00:00 | 2008-03-24 | 27,302,600 | 45.27 | 47.63 | 45.24 | 46.11 | 00:00:00 | 2008-03-25 | 18,372,500 | 46.25 | 46.57 | 45.21 | 45.81 | 00:00:00 | 2008-03-26 | 14,586,900 | 45.49 | 45.68 | 43.98 | 44.06 | 00:00:00 | 2008-03-27 | 14,239,200 | 44.29 | 45.00 | 43.46 | 43.46 | 00:00:00 | 2008-03-28 | 12,636,800 | 43.62 | 44.35 | 42.77 | 42.80 | 00:00:00 | 2008-03-31 | 16,316,800 | 42.87 | 43.95 | 42.13 | 43.25 | 00:00:00 | 2008-04-01 | 22,469,100 | 44.51 | 47.16 | 44.51 | 47.00 | 00:00:00 | 2008-04-02 | 15,088,000 | 47.04 | 47.93 | 46.35 | 46.87 | 00:00:00 | 2008-04-03 | 13,899,600 | 46.40 | 47.47 | 46.05 | 46.99 | 00:00:00 | 2008-04-04 | 12,382,000 | 47.15 | 47.73 | 46.59 | 47.30 | 00:00:00 | 2008-04-07 | 10,979,900 | 47.74 | 48.58 | 47.50 | 48.04 | 00:00:00 | 2008-04-08 | 13,413,600 | 47.81 | 48.18 | 46.70 | 46.75 | 00:00:00 | 2008-04-09 | 13,919,600 | 46.75 | 47.54 | 45.38 | 45.56 | 00:00:00 | 2008-04-10 | 10,263,100 | 45.48 | 46.43 | 45.22 | 45.56 | 00:00:00 | 2008-04-11 | 16,904,100 | 44.75 | 45.35 | 43.88 | 44.05 | 00:00:00 | 2008-04-14 | 13,744,600 | 43.90 | 44.05 | 43.07 | 43.29 | 00:00:00 | 2008-04-15 | 9,845,400 | 43.60 | 44.53 | 43.15 | 44.11 | 00:00:00 | 2008-04-16 | 16,133,200 | 44.59 | 45.51 | 44.59 | 45.47 | 00:00:00 | 2008-04-17 | 12,300,000 | 44.98 | 46.52 | 44.86 | 46.17 | 00:00:00 | 2008-04-18 | 19,577,000 | 47.12 | 49.18 | 47.11 | 48.23 | 00:00:00 | 2008-04-21 | 13,147,400 | 48.08 | 48.08 | 46.52 | 46.54 | 00:00:00 | 2008-04-22 | 15,561,900 | 46.43 | 46.44 | 44.96 | 45.27 | 00:00:00 | 2008-04-23 | 19,552,800 | 45.00 | 45.08 | 43.35 | 43.86 | 00:00:00 | 2008-04-24 | 25,934,200 | 44.25 | 47.75 | 44.10 | 46.97 | 00:00:00 | 2008-04-25 | 12,755,100 | 47.11 | 47.83 | 46.23 | 47.53 | 00:00:00 | 2008-04-28 | 11,369,300 | 47.05 | 47.54 | 46.38 | 47.04 | 00:00:00 | 2008-04-29 | 12,660,700 | 46.89 | 47.75 | 46.52 | 47.00 | 00:00:00 | 2008-04-30 | 13,327,900 | 47.01 | 47.28 | 46.00 | 46.20 | 00:00:00 | 2008-05-01 | 13,879,000 | 46.22 | 48.36 | 45.98 | 48.15 | 00:00:00 | 2008-05-02 | 22,541,500 | 48.61 | 49.50 | 48.01 | 49.04 | 00:00:00 | 2008-05-05 | 15,250,300 | 49.14 | 49.14 | 47.18 | 47.39 | 00:00:00 | 2008-05-06 | 16,283,900 | 47.29 | 48.65 | 46.44 | 48.40 | 00:00:00 | 2008-05-07 | 23,112,600 | 48.33 | 48.45 | 44.97 | 45.08 | 00:00:00 | 2008-05-08 | 24,616,700 | 45.44 | 45.47 | 43.85 | 44.15 | 00:00:00 | 2008-05-09 | 83,340,700 | 41.89 | 42.12 | 40.10 | 40.28 | 00:00:00 | 2008-05-12 | 80,267,900 | 40.04 | 41.15 | 38.37 | 38.37 | 00:00:00 | 2008-05-13 | 155,128,800 | 38.19 | 39.19 | 38.15 | 39.16 | 00:00:00 | 2008-05-14 | 51,196,200 | 39.21 | 39.69 | 39.03 | 39.44 | 00:00:00 | 2008-05-15 | 29,302,700 | 39.50 | 39.63 | 38.87 | 39.57 | 00:00:00 | 2008-05-16 | 28,931,000 | 39.71 | 39.71 | 39.04 | 39.34 | 00:00:00 | 2008-05-19 | 26,504,000 | 39.28 | 39.60 | 38.67 | 38.95 | 00:00:00 | 2008-05-20 | 46,454,500 | 38.68 | 38.80 | 37.76 | 38.12 | 00:00:00 | 2008-05-21 | 45,119,600 | 38.20 | 38.56 | 36.75 | 36.96 | 00:00:00 | 2008-05-22 | 30,418,600 | 37.05 | 37.85 | 36.70 | 37.81 | 00:00:00 | 2008-05-23 | 35,243,700 | 37.59 | 37.59 | 36.75 | 36.95 | 00:00:00 | 2008-05-27 | 29,519,400 | 36.90 | 37.22 | 36.53 | 36.62 | 00:00:00 | 2008-05-28 | 55,777,700 | 36.79 | 36.85 | 34.53 | 34.91 | 00:00:00 | 2008-05-29 | 30,871,600 | 34.88 | 35.61 | 34.54 | 35.34 | 00:00:00 | 2008-05-30 | 28,245,400 | 36.59 | 36.98 | 35.90 | 36.00 | 00:00:00 | 2008-06-02 | 24,433,700 | 36.00 | 36.18 | 35.42 | 35.87 | 00:00:00 | 2008-06-03 | 25,293,400 | 36.13 | 36.71 | 35.75 | 36.01 | 00:00:00 | 2008-06-04 | 28,768,800 | 35.81 | 36.77 | 35.69 | 35.72 | 00:00:00 | 2008-06-05 | 17,619,300 | 35.92 | 36.50 | 35.49 | 36.41 | 00:00:00 | 2008-06-06 | 49,764,700 | 35.20 | 35.40 | 33.65 | 33.93 | 00:00:00 | 2008-06-09 | 29,844,300 | 34.12 | 34.18 | 32.87 | 33.49 | 00:00:00 | 2008-06-10 | 27,722,300 | 33.12 | 34.62 | 33.12 | 34.28 | 00:00:00 | 2008-06-11 | 32,061,800 | 34.15 | 34.34 | 32.82 | 33.26 | 00:00:00 | 2008-06-12 | 24,361,100 | 33.49 | 34.50 | 33.15 | 33.68 | 00:00:00 | 2008-06-13 | 23,886,400 | 34.05 | 34.42 | 33.27 | 34.18 | 00:00:00 | 2008-06-16 | 25,498,000 | 33.54 | 34.79 | 33.15 | 34.01 | 00:00:00 | 2008-06-17 | 29,976,200 | 34.39 | 34.50 | 32.08 | 32.28 | 00:00:00 | 2008-06-18 | 35,104,800 | 32.01 | 32.19 | 31.05 | 31.52 | 00:00:00 | 2008-06-19 | 41,813,400 | 32.38 | 33.31 | 31.97 | 33.07 | 00:00:00 | 2008-06-20 | 30,876,500 | 32.55 | 33.07 | 31.85 | 32.10 | 00:00:00 | 2008-06-23 | 35,424,900 | 32.01 | 32.25 | 30.12 | 30.30 | 00:00:00 | 2008-06-24 | 34,195,600 | 30.16 | 30.70 | 29.65 | 29.83 | 00:00:00 | 2008-06-25 | 31,144,400 | 30.01 | 30.64 | 29.58 | 29.74 | 00:00:00 | 2008-06-26 | 32,270,700 | 29.03 | 29.28 | 28.01 | 28.09 | 00:00:00 | 2008-06-27 | 37,401,600 | 27.82 | 28.28 | 27.41 | 27.75 | 00:00:00 | 2008-06-30 | 43,066,000 | 27.51 | 27.95 | 26.37 | 26.46 | 00:00:00 | 2008-07-01 | 40,648,700 | 26.09 | 27.03 | 25.70 | 26.73 | 00:00:00 | 2008-07-02 | 30,708,000 | 26.77 | 27.34 | 26.47 | 26.75 | 00:00:00 | 2008-07-03 | 17,312,600 | 27.04 | 27.04 | 25.77 | 26.24 | 00:00:00 | 2008-07-07 | 29,188,800 | 26.40 | 26.75 | 25.31 | 25.94 | 00:00:00 | 2008-07-08 | 32,825,900 | 25.91 | 27.52 | 25.40 | 27.40 | 00:00:00 | 2008-07-09 | 29,648,700 | 27.40 | 27.72 | 26.00 | 26.14 | 00:00:00 | 2008-07-10 | 50,615,000 | 25.71 | 26.22 | 23.76 | 23.99 | 00:00:00 | 2008-07-11 | 60,884,000 | 23.17 | 23.90 | 21.75 | 23.08 | 00:00:00 | 2008-07-14 | 31,053,900 | 24.00 | 24.49 | 22.49 | 22.55 | 00:00:00 | 2008-07-15 | 71,398,800 | 21.55 | 22.08 | 19.73 | 20.64 | 00:00:00 | 2008-07-16 | 49,372,900 | 21.00 | 23.28 | 20.70 | 23.28 | 00:00:00 | 2008-07-17 | 51,327,500 | 23.77 | 24.93 | 23.13 | 24.92 | 00:00:00 | 2008-07-18 | 38,746,900 | 25.04 | 25.17 | 23.88 | 25.07 | 00:00:00 | 2008-07-21 | 49,439,400 | 26.36 | 28.19 | 26.36 | 26.53 | 00:00:00 | 2008-07-22 | 36,440,500 | 26.17 | 28.39 | 25.10 | 28.14 | 00:00:00 | 2008-07-23 | 50,158,200 | 28.23 | 31.09 | 28.23 | 30.10 | 00:00:00 | 2008-07-24 | 41,909,900 | 30.22 | 30.25 | 27.11 | 27.43 | 00:00:00 | 2008-07-25 | 32,486,700 | 27.68 | 28.47 | 26.80 | 27.24 | 00:00:00 | 2008-07-28 | 45,045,400 | 27.22 | 27.75 | 23.81 | 23.96 | 00:00:00 | 2008-07-29 | 62,548,200 | 23.24 | 25.85 | 22.14 | 25.85 | 00:00:00 | 2008-07-30 | 39,607,200 | 26.32 | 27.58 | 25.49 | 26.76 | 00:00:00 | 2008-07-31 | 28,531,500 | 26.31 | 27.30 | 25.85 | 26.05 | 00:00:00 | 2008-08-01 | 23,483,900 | 26.52 | 27.03 | 25.50 | 26.79 | 00:00:00 | 2008-08-04 | 21,809,200 | 26.79 | 27.21 | 25.94 | 26.69 | 00:00:00 | 2008-08-05 | 41,651,600 | 28.00 | 29.90 | 27.83 | 29.89 | 00:00:00 | 2008-08-06 | 35,764,300 | 29.21 | 29.47 | 28.08 | 29.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|