|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 35,764,300 | 29.21 | 29.47 | 28.08 | 29.09 | 00:00:00 | | 2008-08-07 | 154,968,000 | 25.50 | 25.72 | 23.53 | 23.84 | 00:00:00 | | 2008-08-08 | 60,725,400 | 23.88 | 25.16 | 23.34 | 24.87 | 00:00:00 | | 2008-08-11 | 40,907,900 | 24.90 | 25.16 | 23.92 | 24.47 | 00:00:00 | | 2008-08-12 | 43,599,600 | 24.06 | 24.07 | 22.59 | 22.85 | 00:00:00 | | 2008-08-13 | 54,653,100 | 22.78 | 22.80 | 21.34 | 22.05 | 00:00:00 | | 2008-08-14 | 31,996,500 | 21.96 | 23.04 | 21.56 | 22.82 | 00:00:00 | | 2008-08-15 | 30,980,900 | 23.27 | 23.39 | 22.68 | 22.99 | 00:00:00 | | 2008-08-18 | 32,547,300 | 22.84 | 22.89 | 21.55 | 21.60 | 00:00:00 | | 2008-08-19 | 58,418,200 | 20.56 | 21.13 | 19.75 | 20.32 | 00:00:00 | | 2008-08-20 | 38,243,100 | 20.47 | 21.24 | 19.78 | 20.80 | 00:00:00 | | 2008-08-21 | 47,311,500 | 20.34 | 20.57 | 19.48 | 19.78 | 00:00:00 | | 2008-08-22 | 47,655,900 | 20.41 | 20.42 | 19.49 | 19.87 | 00:00:00 | | 2008-08-25 | 48,573,600 | 19.18 | 19.26 | 18.64 | 18.78 | 00:00:00 | | 2008-08-26 | 44,087,000 | 18.90 | 19.76 | 18.81 | 19.64 | 00:00:00 | | 2008-08-27 | 37,711,500 | 19.66 | 20.27 | 19.50 | 20.00 | 00:00:00 | | 2008-08-28 | 39,416,600 | 20.43 | 21.51 | 20.16 | 21.51 | 00:00:00 | | 2008-08-29 | 26,197,800 | 21.18 | 21.67 | 21.00 | 21.49 | 00:00:00 | | 2008-09-02 | 34,124,800 | 22.20 | 22.88 | 21.38 | 21.96 | 00:00:00 | | 2008-09-03 | 27,771,300 | 21.83 | 22.60 | 21.30 | 22.58 | 00:00:00 | | 2008-09-04 | 41,284,200 | 21.75 | 22.29 | 20.93 | 21.22 | 00:00:00 | | 2008-09-05 | 46,761,100 | 20.33 | 22.43 | 20.29 | 22.34 | 00:00:00 | | 2008-09-08 | 55,488,200 | 24.47 | 24.68 | 21.50 | 22.76 | 00:00:00 | | 2008-09-09 | 87,782,300 | 22.19 | 22.39 | 18.28 | 18.37 | 00:00:00 | | 2008-09-10 | 82,521,000 | 19.17 | 19.46 | 16.86 | 17.50 | 00:00:00 | | 2008-09-11 | 169,680,200 | 15.70 | 17.80 | 13.82 | 17.55 | 00:00:00 | | 2008-09-12 | 320,307,200 | 15.15 | 15.40 | 11.49 | 12.14 | 00:00:00 | | 2008-09-15 | 737,591,800 | 7.12 | 7.99 | 3.50 | 4.76 | 00:00:00 | | 2008-09-16 | 1,231,087,200 | 1.85 | 5.12 | 1.25 | 3.75 | 00:00:00 | | 2008-09-17 | 541,835,000 | 2.29 | 3.10 | 1.99 | 2.05 | 00:00:00 | | 2008-09-18 | 244,990,800 | 2.40 | 2.69 | 2.10 | 2.69 | 00:00:00 | | 2008-09-19 | 501,659,700 | 4.18 | 4.45 | 2.50 | 3.85 | 00:00:00 | | 2008-09-22 | 398,183,400 | 4.58 | 5.52 | 4.32 | 4.72 | 00:00:00 | | 2008-09-23 | 245,963,100 | 5.38 | 5.70 | 4.80 | 5.00 | 00:00:00 | | 2008-09-24 | 281,157,600 | 5.34 | 5.39 | 3.31 | 3.31 | 00:00:00 | | 2008-09-25 | 310,439,800 | 3.90 | 4.36 | 2.70 | 3.02 | 00:00:00 | | 2008-09-26 | 134,828,000 | 2.77 | 3.28 | 2.75 | 3.15 | 00:00:00 | | 2008-09-29 | 152,253,700 | 3.35 | 3.52 | 2.50 | 2.50 | 00:00:00 | | 2008-09-30 | 109,548,200 | 3.18 | 3.56 | 2.93 | 3.33 | 00:00:00 | | 2008-10-01 | 123,398,900 | 3.73 | 4.00 | 3.50 | 3.95 | 00:00:00 | | 2008-10-02 | 98,136,800 | 4.39 | 4.40 | 3.75 | 4.00 | 00:00:00 | | 2008-10-03 | 240,623,400 | 4.62 | 4.96 | 3.71 | 3.86 | 00:00:00 | | 2008-10-06 | 130,889,700 | 3.43 | 3.99 | 3.25 | 3.87 | 00:00:00 | | 2008-10-07 | 90,159,800 | 4.22 | 4.22 | 3.51 | 3.51 | 00:00:00 | | 2008-10-08 | 87,175,000 | 3.49 | 3.80 | 3.19 | 3.19 | 00:00:00 | | 2008-10-09 | 233,351,900 | 3.36 | 3.37 | 2.39 | 2.39 | 00:00:00 | | 2008-10-10 | 228,109,300 | 2.10 | 2.40 | 1.90 | 2.33 | 00:00:00 | | 2008-10-13 | 141,225,000 | 2.94 | 3.00 | 2.28 | 2.57 | 00:00:00 | | 2008-10-14 | 102,578,700 | 2.96 | 2.96 | 2.51 | 2.80 | 00:00:00 | | 2008-10-15 | 65,960,200 | 2.67 | 2.70 | 2.42 | 2.43 | 00:00:00 | | 2008-10-16 | 86,120,000 | 2.54 | 2.54 | 2.18 | 2.43 | 00:00:00 | | 2008-10-17 | 106,094,500 | 2.18 | 2.51 | 2.10 | 2.10 | 00:00:00 | | 2008-10-20 | 84,146,000 | 2.34 | 2.34 | 2.16 | 2.31 | 00:00:00 | | 2008-10-21 | 51,633,000 | 2.24 | 2.35 | 2.18 | 2.21 | 00:00:00 | | 2008-10-22 | 54,805,800 | 2.17 | 2.27 | 2.11 | 2.11 | 00:00:00 | | 2008-10-23 | 65,165,500 | 2.22 | 2.22 | 2.03 | 2.10 | 00:00:00 | | 2008-10-24 | 109,604,700 | 1.76 | 1.93 | 1.70 | 1.70 | 00:00:00 | | 2008-10-27 | 104,902,800 | 1.70 | 1.71 | 1.35 | 1.35 | 00:00:00 | | 2008-10-28 | 104,332,600 | 1.65 | 1.83 | 1.43 | 1.83 | 00:00:00 | | 2008-10-29 | 110,479,900 | 1.81 | 1.82 | 1.50 | 1.55 | 00:00:00 | | 2008-10-30 | 84,208,100 | 1.71 | 1.74 | 1.59 | 1.63 | 00:00:00 | | 2008-10-31 | 101,501,100 | 1.63 | 1.96 | 1.58 | 1.91 | 00:00:00 | | 2008-11-03 | 104,405,900 | 2.00 | 2.20 | 1.93 | 2.14 | 00:00:00 | | 2008-11-04 | 115,203,000 | 2.36 | 2.49 | 2.31 | 2.41 | 00:00:00 | | 2008-11-05 | 78,615,800 | 2.36 | 2.38 | 2.04 | 2.06 | 00:00:00 | | 2008-11-06 | 69,958,900 | 1.98 | 2.00 | 1.82 | 1.87 | 00:00:00 | | 2008-11-07 | 73,970,700 | 2.11 | 2.23 | 2.04 | 2.11 | 00:00:00 | | 2008-11-10 | 210,941,600 | 2.77 | 2.84 | 2.25 | 2.28 | 00:00:00 | | 2008-11-11 | 89,999,600 | 2.17 | 2.35 | 2.03 | 2.26 | 00:00:00 | | 2008-11-12 | 59,843,500 | 2.15 | 2.28 | 2.03 | 2.03 | 00:00:00 | | 2008-11-13 | 92,578,900 | 2.11 | 2.23 | 1.97 | 2.06 | 00:00:00 | | 2008-11-14 | 57,626,100 | 2.11 | 2.20 | 2.06 | 2.08 | 00:00:00 | | 2008-11-17 | 54,809,500 | 2.09 | 2.10 | 1.91 | 1.91 | 00:00:00 | | 2008-11-18 | 51,048,400 | 1.94 | 1.97 | 1.80 | 1.95 | 00:00:00 | | 2008-11-19 | 62,481,800 | 1.85 | 1.86 | 1.56 | 1.56 | 00:00:00 | | 2008-11-20 | 84,735,900 | 1.58 | 1.70 | 1.44 | 1.44 | 00:00:00 | | 2008-11-21 | 93,390,300 | 1.70 | 1.70 | 1.50 | 1.60 | 00:00:00 | | 2008-11-24 | 52,379,700 | 1.73 | 1.77 | 1.61 | 1.77 | 00:00:00 | | 2008-11-25 | 48,787,100 | 1.77 | 1.78 | 1.67 | 1.77 | 00:00:00 | | 2008-11-26 | 58,105,200 | 1.73 | 1.96 | 1.71 | 1.95 | 00:00:00 | | 2008-11-28 | 32,322,800 | 2.00 | 2.03 | 1.92 | 2.01 | 00:00:00 | | 2008-12-01 | 55,740,400 | 1.96 | 2.00 | 1.65 | 1.65 | 00:00:00 | | 2008-12-02 | 43,979,600 | 1.79 | 1.87 | 1.71 | 1.87 | 00:00:00 | | 2008-12-03 | 96,776,400 | 1.82 | 2.12 | 1.80 | 2.01 | 00:00:00 | | 2008-12-04 | 52,787,900 | 1.92 | 2.01 | 1.81 | 1.84 | 00:00:00 | | 2008-12-05 | 57,944,800 | 1.81 | 1.95 | 1.75 | 1.94 | 00:00:00 | | 2008-12-08 | 54,737,800 | 2.04 | 2.07 | 1.92 | 1.93 | 00:00:00 | | 2008-12-09 | 38,469,000 | 1.92 | 1.97 | 1.86 | 1.93 | 00:00:00 | | 2008-12-10 | 79,092,000 | 1.87 | 1.89 | 1.65 | 1.75 | 00:00:00 | | 2008-12-11 | 40,959,900 | 1.79 | 1.81 | 1.73 | 1.73 | 00:00:00 | | 2008-12-12 | 38,751,200 | 1.70 | 1.80 | 1.66 | 1.80 | 00:00:00 | | 2008-12-15 | 26,991,500 | 1.84 | 1.85 | 1.69 | 1.74 | 00:00:00 | | 2008-12-16 | 41,068,000 | 1.79 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2008-12-17 | 27,406,800 | 1.75 | 1.77 | 1.71 | 1.75 | 00:00:00 | | 2008-12-18 | 33,940,100 | 1.75 | 1.76 | 1.67 | 1.67 | 00:00:00 | | 2008-12-19 | 46,627,400 | 1.68 | 1.69 | 1.60 | 1.60 | 00:00:00 | | 2008-12-22 | 28,080,200 | 1.70 | 1.71 | 1.61 | 1.61 | 00:00:00 | | 2008-12-23 | 32,189,900 | 1.63 | 1.65 | 1.52 | 1.55 | 00:00:00 | | 2008-12-24 | 12,429,100 | 1.56 | 1.57 | 1.52 | 1.56 | 00:00:00 | | 2008-12-26 | 15,105,500 | 1.59 | 1.59 | 1.52 | 1.57 | 00:00:00 | | 2008-12-29 | 21,182,000 | 1.60 | 1.62 | 1.53 | 1.55 | 00:00:00 | | 2008-12-30 | 22,225,800 | 1.57 | 1.58 | 1.52 | 1.56 | 00:00:00 | | 2008-12-31 | 26,746,200 | 1.54 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2009-01-02 | 32,725,800 | 1.57 | 1.69 | 1.55 | 1.69 | 00:00:00 | | 2009-01-05 | 34,146,900 | 1.70 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2009-01-06 | 29,208,700 | 1.70 | 1.74 | 1.68 | 1.74 | 00:00:00 | | 2009-01-07 | 26,767,800 | 1.72 | 1.72 | 1.64 | 1.64 | 00:00:00 | | 2009-01-08 | 19,887,900 | 1.65 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2009-01-09 | 17,469,400 | 1.67 | 1.68 | 1.62 | 1.62 | 00:00:00 | | 2009-01-12 | 31,132,600 | 1.64 | 1.65 | 1.53 | 1.54 | 00:00:00 | | 2009-01-13 | 24,300,800 | 1.55 | 1.59 | 1.53 | 1.58 | 00:00:00 | | 2009-01-14 | 30,918,400 | 1.54 | 1.55 | 1.49 | 1.49 | 00:00:00 | | 2009-01-15 | 47,983,300 | 1.51 | 1.52 | 1.39 | 1.41 | 00:00:00 | | 2009-01-16 | 34,587,900 | 1.48 | 1.50 | 1.40 | 1.42 | 00:00:00 | | 2009-01-20 | 52,545,000 | 1.44 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2009-01-21 | 39,201,000 | 1.40 | 1.46 | 1.35 | 1.45 | 00:00:00 | | 2009-01-22 | 34,938,200 | 1.41 | 1.43 | 1.31 | 1.31 | 00:00:00 | | 2009-01-23 | 33,471,100 | 1.28 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2009-01-26 | 26,457,700 | 1.34 | 1.38 | 1.26 | 1.26 | 00:00:00 | | 2009-01-27 | 18,128,700 | 1.28 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2009-01-28 | 35,549,700 | 1.40 | 1.41 | 1.36 | 1.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
