|
 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 | | 2009-01-28 | 35,549,700 | 1.40 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2009-01-29 | 21,725,000 | 1.36 | 1.36 | 1.29 | 1.29 | 00:00:00 | | 2009-01-30 | 28,205,900 | 1.32 | 1.34 | 1.27 | 1.28 | 00:00:00 | | 2009-02-02 | 31,872,500 | 1.27 | 1.27 | 1.20 | 1.23 | 00:00:00 | | 2009-02-03 | 68,907,400 | 1.23 | 1.24 | 1.00 | 1.08 | 00:00:00 | | 2009-02-04 | 38,224,900 | 1.10 | 1.10 | 1.02 | 1.03 | 00:00:00 | | 2009-02-05 | 52,048,400 | 1.02 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2009-02-06 | 60,673,600 | 1.01 | 1.04 | 0.90 | 1.04 | 00:00:00 | | 2009-02-09 | 28,729,400 | 1.05 | 1.07 | 1.00 | 1.04 | 00:00:00 | | 2009-02-10 | 59,304,500 | 1.06 | 1.07 | 0.92 | 0.92 | 00:00:00 | | 2009-02-11 | 36,929,600 | 0.99 | 0.99 | 0.89 | 0.96 | 00:00:00 | | 2009-02-12 | 37,383,000 | 0.91 | 0.94 | 0.85 | 0.90 | 00:00:00 | | 2009-02-13 | 17,313,500 | 0.90 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2009-02-17 | 33,889,800 | 0.79 | 0.82 | 0.75 | 0.78 | 00:00:00 | | 2009-02-18 | 26,377,500 | 0.79 | 0.80 | 0.71 | 0.73 | 00:00:00 | | 2009-02-19 | 53,977,300 | 0.72 | 0.72 | 0.55 | 0.59 | 00:00:00 | | 2009-02-20 | 73,594,900 | 0.56 | 0.59 | 0.49 | 0.54 | 00:00:00 | | 2009-02-23 | 77,893,200 | 0.59 | 0.63 | 0.45 | 0.53 | 00:00:00 | | 2009-02-24 | 105,006,100 | 0.46 | 0.47 | 0.38 | 0.41 | 00:00:00 | | 2009-02-25 | 58,993,200 | 0.43 | 0.47 | 0.41 | 0.46 | 00:00:00 | | 2009-02-26 | 79,665,500 | 0.57 | 0.58 | 0.48 | 0.52 | 00:00:00 | | 2009-02-27 | 66,429,000 | 0.46 | 0.49 | 0.41 | 0.42 | 00:00:00 | | 2009-03-02 | 68,798,500 | 0.52 | 0.52 | 0.42 | 0.42 | 00:00:00 | | 2009-03-03 | 57,970,600 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2009-03-04 | 52,026,500 | 0.50 | 0.50 | 0.41 | 0.43 | 00:00:00 | | 2009-03-05 | 62,539,200 | 0.42 | 0.44 | 0.35 | 0.35 | 00:00:00 | | 2009-03-06 | 51,972,900 | 0.37 | 0.37 | 0.33 | 0.35 | 00:00:00 | | 2009-03-09 | 38,125,000 | 0.38 | 0.38 | 0.33 | 0.35 | 00:00:00 | | 2009-03-10 | 60,449,300 | 0.39 | 0.42 | 0.35 | 0.42 | 00:00:00 | | 2009-03-11 | 43,893,700 | 0.43 | 0.44 | 0.39 | 0.41 | 00:00:00 | | 2009-03-12 | 46,752,200 | 0.41 | 0.42 | 0.37 | 0.41 | 00:00:00 | | 2009-03-13 | 70,695,300 | 0.42 | 0.51 | 0.42 | 0.50 | 00:00:00 | | 2009-03-16 | 285,784,800 | 0.61 | 1.00 | 0.57 | 0.83 | 00:00:00 | | 2009-03-17 | 174,779,300 | 0.94 | 1.00 | 0.83 | 0.96 | 00:00:00 | | 2009-03-18 | 582,695,700 | 1.00 | 1.45 | 0.98 | 1.38 | 00:00:00 | | 2009-03-19 | 558,368,500 | 1.99 | 2.00 | 1.39 | 1.62 | 00:00:00 | | 2009-03-20 | 403,612,000 | 1.44 | 1.45 | 1.06 | 1.26 | 00:00:00 | | 2009-03-23 | 240,292,700 | 1.50 | 1.54 | 1.40 | 1.48 | 00:00:00 | | 2009-03-24 | 226,527,400 | 1.42 | 1.54 | 1.32 | 1.39 | 00:00:00 | | 2009-03-25 | 320,689,600 | 1.45 | 1.46 | 1.15 | 1.20 | 00:00:00 | | 2009-03-26 | 228,039,900 | 1.28 | 1.28 | 1.10 | 1.10 | 00:00:00 | | 2009-03-27 | 222,739,700 | 1.03 | 1.08 | 0.92 | 1.02 | 00:00:00 | | 2009-03-30 | 113,984,900 | 0.98 | 1.05 | 0.93 | 0.95 | 00:00:00 | | 2009-03-31 | 126,837,000 | 1.04 | 1.05 | 0.96 | 1.00 | 00:00:00 | | 2009-04-01 | 83,781,500 | 0.98 | 1.07 | 0.97 | 1.07 | 00:00:00 | | 2009-04-02 | 150,377,800 | 1.22 | 1.23 | 1.10 | 1.14 | 00:00:00 | | 2009-04-03 | 85,230,200 | 1.15 | 1.15 | 1.07 | 1.14 | 00:00:00 | | 2009-04-06 | 63,385,300 | 1.12 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2009-04-07 | 49,156,600 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2009-04-08 | 50,568,300 | 1.08 | 1.12 | 1.06 | 1.08 | 00:00:00 | | 2009-04-09 | 92,039,000 | 1.16 | 1.16 | 1.11 | 1.16 | 00:00:00 | | 2009-04-13 | 178,721,800 | 1.17 | 1.43 | 1.16 | 1.42 | 00:00:00 | | 2009-04-14 | 351,588,400 | 1.53 | 1.78 | 1.50 | 1.52 | 00:00:00 | | 2009-04-15 | 150,131,600 | 1.62 | 1.64 | 1.55 | 1.60 | 00:00:00 | | 2009-04-16 | 143,319,200 | 1.73 | 1.74 | 1.65 | 1.69 | 00:00:00 | | 2009-04-17 | 162,202,700 | 1.73 | 1.73 | 1.53 | 1.62 | 00:00:00 | | 2009-04-20 | 165,768,000 | 1.52 | 1.53 | 1.29 | 1.29 | 00:00:00 | | 2009-04-21 | 170,035,900 | 1.24 | 1.49 | 1.17 | 1.46 | 00:00:00 | | 2009-04-22 | 119,469,800 | 1.49 | 1.57 | 1.35 | 1.43 | 00:00:00 | | 2009-04-23 | 73,390,200 | 1.48 | 1.54 | 1.46 | 1.50 | 00:00:00 | | 2009-04-24 | 79,163,900 | 1.53 | 1.53 | 1.43 | 1.46 | 00:00:00 | | 2009-04-27 | 57,538,100 | 1.40 | 1.44 | 1.36 | 1.40 | 00:00:00 | | 2009-04-28 | 54,031,700 | 1.35 | 1.48 | 1.33 | 1.34 | 00:00:00 | | 2009-04-29 | 61,298,200 | 1.39 | 1.42 | 1.37 | 1.41 | 00:00:00 | | 2009-04-30 | 59,643,100 | 1.45 | 1.46 | 1.36 | 1.38 | 00:00:00 | | 2009-05-01 | 31,276,800 | 1.38 | 1.41 | 1.37 | 1.38 | 00:00:00 | | 2009-05-04 | 104,187,200 | 1.43 | 1.51 | 1.41 | 1.46 | 00:00:00 | | 2009-05-05 | 260,194,800 | 1.63 | 1.75 | 1.56 | 1.73 | 00:00:00 | | 2009-05-06 | 271,960,700 | 1.76 | 1.94 | 1.75 | 1.84 | 00:00:00 | | 2009-05-07 | 348,444,300 | 2.12 | 2.19 | 1.86 | 1.95 | 00:00:00 | | 2009-05-08 | 189,533,600 | 2.09 | 2.12 | 1.97 | 2.01 | 00:00:00 | | 2009-05-11 | 124,426,900 | 1.96 | 1.99 | 1.80 | 1.90 | 00:00:00 | | 2009-05-12 | 127,756,000 | 1.94 | 1.98 | 1.80 | 1.81 | 00:00:00 | | 2009-05-13 | 128,354,700 | 1.75 | 1.77 | 1.60 | 1.60 | 00:00:00 | | 2009-05-14 | 129,074,500 | 1.62 | 1.84 | 1.62 | 1.84 | 00:00:00 | | 2009-05-15 | 117,455,000 | 1.86 | 1.93 | 1.66 | 1.72 | 00:00:00 | | 2009-05-18 | 87,620,900 | 1.83 | 1.85 | 1.76 | 1.83 | 00:00:00 | | 2009-05-19 | 68,512,900 | 1.88 | 1.89 | 1.80 | 1.81 | 00:00:00 | | 2009-05-20 | 64,688,300 | 1.83 | 1.88 | 1.77 | 1.78 | 00:00:00 | | 2009-05-21 | 50,239,100 | 1.76 | 1.83 | 1.73 | 1.80 | 00:00:00 | | 2009-05-22 | 108,412,800 | 1.69 | 1.80 | 1.61 | 1.70 | 00:00:00 | | 2009-05-26 | 67,392,500 | 1.65 | 1.71 | 1.62 | 1.70 | 00:00:00 | | 2009-05-27 | 46,559,900 | 1.70 | 1.72 | 1.66 | 1.66 | 00:00:00 | | 2009-05-28 | 50,730,000 | 1.67 | 1.69 | 1.63 | 1.67 | 00:00:00 | | 2009-05-29 | 42,536,600 | 1.71 | 1.71 | 1.65 | 1.69 | 00:00:00 | | 2009-06-01 | 47,251,300 | 1.70 | 1.71 | 1.65 | 1.66 | 00:00:00 | | 2009-06-02 | 78,377,800 | 1.64 | 1.65 | 1.56 | 1.56 | 00:00:00 | | 2009-06-03 | 99,606,500 | 1.56 | 1.56 | 1.45 | 1.47 | 00:00:00 | | 2009-06-04 | 70,347,600 | 1.50 | 1.64 | 1.49 | 1.64 | 00:00:00 | | 2009-06-05 | 90,020,000 | 1.69 | 1.74 | 1.65 | 1.71 | 00:00:00 | | 2009-06-08 | 41,392,500 | 1.67 | 1.69 | 1.63 | 1.66 | 00:00:00 | | 2009-06-09 | 33,047,400 | 1.67 | 1.68 | 1.63 | 1.65 | 00:00:00 | | 2009-06-10 | 48,090,400 | 1.67 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2009-06-11 | 27,947,600 | 1.62 | 1.64 | 1.60 | 1.61 | 00:00:00 | | 2009-06-12 | 32,770,900 | 1.61 | 1.62 | 1.55 | 1.61 | 00:00:00 | | 2009-06-15 | 44,646,900 | 1.58 | 1.58 | 1.51 | 1.53 | 00:00:00 | | 2009-06-16 | 54,236,900 | 1.55 | 1.58 | 1.48 | 1.48 | 00:00:00 | | 2009-06-17 | 71,735,800 | 1.49 | 1.51 | 1.40 | 1.40 | 00:00:00 | | 2009-06-18 | 48,730,800 | 1.42 | 1.49 | 1.40 | 1.47 | 00:00:00 | | 2009-06-19 | 48,985,200 | 1.53 | 1.54 | 1.48 | 1.53 | 00:00:00 | | 2009-06-22 | 49,095,800 | 1.49 | 1.49 | 1.39 | 1.39 | 00:00:00 | | 2009-06-23 | 30,409,700 | 1.43 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2009-06-24 | 22,667,800 | 1.44 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2009-06-25 | 32,661,800 | 1.46 | 1.47 | 1.42 | 1.46 | 00:00:00 | | 2009-06-26 | 41,573,900 | 1.45 | 1.47 | 1.43 | 1.46 | 00:00:00 | | 2009-06-29 | 86,476,600 | 1.46 | 1.46 | 1.28 | 1.33 | 00:00:00 | | 2009-06-30 | 353,786,600 | 1.33 | 1.33 | 1.08 | 1.16 | 00:00:00 | | 2009-07-01 | 40,800,600 | 19.65 | 22.96 | 17.54 | 18.08 | 00:00:00 | | 2009-07-02 | 13,020,400 | 17.86 | 19.58 | 17.65 | 18.25 | 00:00:00 | | 2009-07-06 | 17,631,100 | 18.30 | 18.31 | 15.78 | 16.19 | 00:00:00 | | 2009-07-07 | 27,021,300 | 15.78 | 15.96 | 13.55 | 13.75 | 00:00:00 | | 2009-07-08 | 21,201,000 | 13.29 | 14.07 | 12.47 | 13.10 | 00:00:00 | | 2009-07-09 | 60,649,200 | 12.35 | 12.40 | 9.13 | 9.48 | 00:00:00 | | 2009-07-10 | 90,197,100 | 8.81 | 12.44 | 8.22 | 11.74 | 00:00:00 | | 2009-07-13 | 70,485,600 | 12.50 | 14.77 | 12.48 | 14.57 | 00:00:00 | | 2009-07-14 | 74,606,500 | 15.65 | 16.20 | 13.65 | 14.32 | 00:00:00 | | 2009-07-15 | 28,845,400 | 14.70 | 14.70 | 13.80 | 14.22 | 00:00:00 | | 2009-07-16 | 24,630,100 | 13.82 | 13.94 | 12.54 | 12.75 | 00:00:00 | | 2009-07-17 | 27,431,400 | 12.59 | 14.43 | 12.44 | 13.52 | 00:00:00 | | 2009-07-20 | 10,859,800 | 13.85 | 13.93 | 13.14 | 13.46 | 00:00:00 | | 2009-07-21 | 8,209,800 | 13.52 | 13.94 | 13.05 | 13.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
