|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 2,363,500 | 115.12 | 117.94 | 115.12 | 117.69 | 00:00:00 | | 2000-06-26 | 2,471,700 | 117.56 | 119.00 | 116.12 | 117.62 | 00:00:00 | | 2000-06-27 | 2,883,400 | 117.62 | 120.50 | 117.62 | 119.37 | 00:00:00 | | 2000-06-28 | 3,119,400 | 119.44 | 121.19 | 119.37 | 120.61 | 00:00:00 | | 2000-06-29 | 4,390,000 | 120.25 | 123.44 | 119.25 | 122.37 | 00:00:00 | | 2000-06-30 | 6,176,100 | 122.25 | 122.31 | 116.25 | 117.50 | 00:00:00 | | 2000-07-03 | 1,738,300 | 117.50 | 118.94 | 117.12 | 118.50 | 00:00:00 | | 2000-07-05 | 4,620,900 | 119.50 | 121.44 | 119.00 | 120.62 | 00:00:00 | | 2000-07-06 | 2,364,900 | 120.44 | 120.62 | 119.37 | 119.69 | 00:00:00 | | 2000-07-07 | 3,585,700 | 121.00 | 122.31 | 120.00 | 121.75 | 00:00:00 | | 2000-07-10 | 2,788,200 | 122.37 | 123.56 | 121.37 | 121.56 | 00:00:00 | | 2000-07-11 | 3,508,200 | 121.81 | 122.31 | 121.00 | 121.44 | 00:00:00 | | 2000-07-12 | 2,827,500 | 122.12 | 122.19 | 120.44 | 121.37 | 00:00:00 | | 2000-07-13 | 2,663,500 | 121.25 | 121.75 | 119.50 | 120.25 | 00:00:00 | | 2000-07-14 | 2,539,200 | 120.62 | 120.94 | 119.37 | 119.87 | 00:00:00 | | 2000-07-17 | 2,753,100 | 120.12 | 120.12 | 118.56 | 119.37 | 00:00:00 | | 2000-07-18 | 2,743,900 | 119.62 | 119.62 | 118.69 | 119.19 | 00:00:00 | | 2000-07-19 | 2,935,900 | 119.44 | 119.75 | 118.87 | 119.25 | 00:00:00 | | 2000-07-20 | 4,323,300 | 119.50 | 122.19 | 119.50 | 121.87 | 00:00:00 | | 2000-07-21 | 4,315,900 | 122.25 | 122.25 | 118.12 | 118.19 | 00:00:00 | | 2000-07-24 | 3,162,600 | 118.75 | 120.44 | 118.75 | 119.25 | 00:00:00 | | 2000-07-25 | 4,985,400 | 120.00 | 125.31 | 120.00 | 123.75 | 00:00:00 | | 2000-07-26 | 6,203,700 | 124.00 | 127.19 | 124.00 | 124.87 | 00:00:00 | | 2000-07-27 | 6,309,900 | 126.50 | 132.63 | 126.00 | 129.75 | 00:00:00 | | 2000-07-28 | 4,214,100 | 129.69 | 129.69 | 127.19 | 128.31 | 00:00:00 | | 2000-07-31 | 4,526,300 | 87.44 | 88.50 | 85.50 | 87.69 | 00:00:00 | | 2000-08-01 | 4,456,800 | 87.75 | 88.31 | 86.44 | 88.00 | 00:00:00 | | 2000-08-02 | 3,012,600 | 87.37 | 87.56 | 85.06 | 85.75 | 00:00:00 | | 2000-08-03 | 4,065,400 | 85.75 | 87.25 | 85.37 | 86.50 | 00:00:00 | | 2000-08-04 | 3,309,300 | 87.94 | 88.87 | 86.81 | 88.62 | 00:00:00 | | 2000-08-07 | 2,787,300 | 88.50 | 89.50 | 88.00 | 89.00 | 00:00:00 | | 2000-08-08 | 2,779,000 | 89.37 | 89.94 | 87.31 | 89.00 | 00:00:00 | | 2000-08-09 | 2,658,600 | 87.00 | 88.69 | 86.94 | 87.75 | 00:00:00 | | 2000-08-10 | 2,002,500 | 87.81 | 88.37 | 86.00 | 86.31 | 00:00:00 | | 2000-08-11 | 1,991,200 | 86.19 | 87.00 | 85.75 | 86.62 | 00:00:00 | | 2000-08-14 | 1,969,300 | 87.12 | 87.87 | 86.31 | 87.69 | 00:00:00 | | 2000-08-15 | 2,129,100 | 87.56 | 87.56 | 86.19 | 86.75 | 00:00:00 | | 2000-08-16 | 2,476,000 | 86.75 | 87.44 | 86.19 | 86.19 | 00:00:00 | | 2000-08-17 | 1,790,400 | 87.25 | 87.50 | 86.69 | 87.50 | 00:00:00 | | 2000-08-18 | 2,340,300 | 86.25 | 87.12 | 86.25 | 86.94 | 00:00:00 | | 2000-08-21 | 1,654,800 | 87.00 | 87.94 | 86.31 | 87.94 | 00:00:00 | | 2000-08-22 | 2,112,300 | 88.06 | 88.06 | 86.62 | 87.37 | 00:00:00 | | 2000-08-23 | 2,563,400 | 87.56 | 87.94 | 85.69 | 86.19 | 00:00:00 | | 2000-08-24 | 2,464,500 | 86.12 | 86.37 | 84.56 | 84.69 | 00:00:00 | | 2000-08-25 | 1,929,300 | 85.37 | 85.50 | 84.50 | 84.56 | 00:00:00 | | 2000-08-28 | 2,444,600 | 85.00 | 86.94 | 85.00 | 86.62 | 00:00:00 | | 2000-08-29 | 2,033,300 | 86.69 | 86.75 | 85.19 | 86.19 | 00:00:00 | | 2000-08-30 | 2,259,600 | 86.25 | 87.87 | 86.19 | 87.50 | 00:00:00 | | 2000-08-31 | 3,231,200 | 88.00 | 90.19 | 87.75 | 89.14 | 00:00:00 | | 2000-09-01 | 1,971,200 | 89.12 | 89.19 | 88.00 | 88.50 | 00:00:00 | | 2000-09-05 | 1,821,100 | 88.50 | 89.75 | 88.25 | 88.62 | 00:00:00 | | 2000-09-06 | 3,896,500 | 88.62 | 89.44 | 86.44 | 87.75 | 00:00:00 | | 2000-09-07 | 3,037,200 | 87.62 | 88.00 | 86.06 | 86.81 | 00:00:00 | | 2000-09-08 | 3,506,400 | 86.81 | 88.81 | 86.62 | 88.81 | 00:00:00 | | 2000-09-11 | 3,543,900 | 89.06 | 91.81 | 88.75 | 91.56 | 00:00:00 | | 2000-09-12 | 3,799,800 | 92.75 | 92.94 | 91.56 | 92.73 | 00:00:00 | | 2000-09-13 | 2,392,600 | 92.75 | 92.87 | 91.56 | 91.75 | 00:00:00 | | 2000-09-14 | 2,130,400 | 91.62 | 92.12 | 91.25 | 92.00 | 00:00:00 | | 2000-09-15 | 4,721,800 | 91.06 | 91.62 | 90.00 | 90.25 | 00:00:00 | | 2000-09-18 | 2,908,700 | 90.50 | 90.75 | 88.00 | 88.37 | 00:00:00 | | 2000-09-19 | 4,108,900 | 89.25 | 90.94 | 88.44 | 90.12 | 00:00:00 | | 2000-09-20 | 3,304,700 | 89.87 | 89.94 | 87.56 | 88.56 | 00:00:00 | | 2000-09-21 | 3,483,400 | 88.00 | 88.81 | 87.00 | 88.69 | 00:00:00 | | 2000-09-22 | 4,148,200 | 88.94 | 91.94 | 88.87 | 91.44 | 00:00:00 | | 2000-09-25 | 3,329,600 | 92.62 | 93.37 | 92.06 | 92.44 | 00:00:00 | | 2000-09-26 | 2,843,400 | 91.69 | 93.56 | 91.69 | 92.25 | 00:00:00 | | 2000-09-27 | 2,136,000 | 92.12 | 93.37 | 91.37 | 93.12 | 00:00:00 | | 2000-09-28 | 4,035,300 | 93.50 | 95.56 | 93.25 | 94.75 | 00:00:00 | | 2000-09-29 | 4,125,600 | 95.25 | 97.50 | 95.06 | 95.69 | 00:00:00 | | 2000-10-02 | 3,223,700 | 95.12 | 96.81 | 93.25 | 96.56 | 00:00:00 | | 2000-10-03 | 3,390,100 | 96.25 | 96.56 | 95.19 | 96.06 | 00:00:00 | | 2000-10-04 | 3,627,200 | 95.25 | 96.87 | 94.50 | 95.75 | 00:00:00 | | 2000-10-05 | 3,426,600 | 95.69 | 97.37 | 95.50 | 96.00 | 00:00:00 | | 2000-10-06 | 4,356,700 | 96.50 | 96.94 | 92.62 | 93.62 | 00:00:00 | | 2000-10-09 | 2,138,600 | 93.19 | 94.06 | 92.37 | 93.31 | 00:00:00 | | 2000-10-10 | 3,433,900 | 93.44 | 93.87 | 91.87 | 92.87 | 00:00:00 | | 2000-10-11 | 4,120,800 | 92.81 | 94.31 | 91.62 | 94.12 | 00:00:00 | | 2000-10-12 | 5,818,400 | 93.25 | 93.69 | 89.87 | 90.12 | 00:00:00 | | 2000-10-13 | 3,918,100 | 90.37 | 93.62 | 89.81 | 92.69 | 00:00:00 | | 2000-10-16 | 3,531,500 | 93.62 | 93.94 | 91.69 | 92.50 | 00:00:00 | | 2000-10-17 | 2,721,200 | 92.31 | 93.56 | 91.44 | 91.75 | 00:00:00 | | 2000-10-18 | 3,120,700 | 91.00 | 93.87 | 90.00 | 93.06 | 00:00:00 | | 2000-10-19 | 4,005,100 | 93.00 | 95.75 | 92.81 | 94.62 | 00:00:00 | | 2000-10-20 | 2,139,900 | 94.00 | 95.44 | 93.75 | 95.06 | 00:00:00 | | 2000-10-23 | 2,259,700 | 95.19 | 96.12 | 94.81 | 95.44 | 00:00:00 | | 2000-10-24 | 4,331,100 | 96.44 | 97.50 | 96.00 | 97.50 | 00:00:00 | | 2000-10-25 | 2,984,400 | 99.37 | 99.94 | 98.31 | 99.37 | 00:00:00 | | 2000-10-26 | 8,490,300 | 97.50 | 99.00 | 91.25 | 93.31 | 00:00:00 | | 2000-10-27 | 5,230,600 | 93.31 | 95.37 | 93.00 | 94.69 | 00:00:00 | | 2000-10-30 | 5,427,100 | 95.12 | 99.56 | 95.12 | 99.00 | 00:00:00 | | 2000-10-31 | 4,840,000 | 99.37 | 99.37 | 96.00 | 98.00 | 00:00:00 | | 2000-11-01 | 4,151,600 | 98.50 | 99.56 | 96.50 | 97.06 | 00:00:00 | | 2000-11-02 | 3,163,200 | 97.31 | 99.12 | 95.94 | 96.25 | 00:00:00 | | 2000-11-03 | 3,090,500 | 95.56 | 96.69 | 94.25 | 94.94 | 00:00:00 | | 2000-11-06 | 2,916,600 | 95.00 | 98.69 | 95.00 | 97.81 | 00:00:00 | | 2000-11-07 | 5,285,200 | 98.69 | 100.75 | 98.19 | 99.37 | 00:00:00 | | 2000-11-08 | 4,030,800 | 100.44 | 100.87 | 98.62 | 98.87 | 00:00:00 | | 2000-11-09 | 3,410,300 | 99.87 | 100.56 | 98.56 | 100.50 | 00:00:00 | | 2000-11-10 | 4,234,400 | 100.94 | 102.56 | 99.81 | 100.19 | 00:00:00 | | 2000-11-13 | 4,129,500 | 99.00 | 99.56 | 96.00 | 97.75 | 00:00:00 | | 2000-11-14 | 3,915,800 | 98.62 | 99.75 | 98.19 | 98.56 | 00:00:00 | | 2000-11-15 | 3,807,400 | 98.62 | 100.25 | 97.31 | 98.00 | 00:00:00 | | 2000-11-16 | 3,030,900 | 98.37 | 98.50 | 96.81 | 98.12 | 00:00:00 | | 2000-11-17 | 3,861,700 | 98.37 | 99.56 | 96.25 | 97.31 | 00:00:00 | | 2000-11-20 | 2,635,500 | 96.62 | 98.00 | 95.69 | 96.87 | 00:00:00 | | 2000-11-21 | 3,977,800 | 96.94 | 97.50 | 94.69 | 95.44 | 00:00:00 | | 2000-11-22 | 4,234,700 | 95.37 | 95.37 | 91.25 | 92.50 | 00:00:00 | | 2000-11-24 | 2,856,700 | 93.37 | 93.44 | 92.31 | 92.87 | 00:00:00 | | 2000-11-27 | 3,889,900 | 93.37 | 93.37 | 91.06 | 92.69 | 00:00:00 | | 2000-11-28 | 3,940,900 | 92.87 | 94.87 | 92.00 | 93.69 | 00:00:00 | | 2000-11-29 | 4,018,600 | 94.87 | 96.62 | 94.31 | 96.00 | 00:00:00 | | 2000-11-30 | 6,041,000 | 96.56 | 98.19 | 96.00 | 96.94 | 00:00:00 | | 2000-12-01 | 4,676,900 | 97.00 | 97.94 | 96.62 | 97.44 | 00:00:00 | | 2000-12-04 | 3,582,700 | 97.00 | 99.37 | 96.37 | 98.62 | 00:00:00 | | 2000-12-05 | 4,362,200 | 98.62 | 100.94 | 98.62 | 100.06 | 00:00:00 | | 2000-12-06 | 5,049,200 | 100.06 | 102.31 | 100.00 | 101.25 | 00:00:00 | | 2000-12-07 | 3,494,600 | 101.00 | 103.50 | 101.00 | 101.81 | 00:00:00 | | 2000-12-08 | 4,373,300 | 101.75 | 103.75 | 101.75 | 103.69 | 00:00:00 | | 2000-12-11 | 5,486,200 | 103.44 | 103.56 | 99.75 | 100.06 | 00:00:00 | | 2000-12-12 | 3,409,400 | 99.94 | 100.00 | 97.62 | 99.50 | 00:00:00 | | 2000-12-13 | 4,226,100 | 99.19 | 99.31 | 97.62 | 97.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
