|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 8,209,800 | 13.52 | 13.94 | 13.05 | 13.32 | 00:00:00 | | 2009-07-22 | 5,189,100 | 13.14 | 13.30 | 13.02 | 13.12 | 00:00:00 | | 2009-07-23 | 8,982,500 | 13.11 | 13.25 | 12.54 | 12.66 | 00:00:00 | | 2009-07-24 | 10,858,000 | 12.54 | 13.00 | 12.01 | 12.46 | 00:00:00 | | 2009-07-27 | 10,262,400 | 12.44 | 13.10 | 12.32 | 13.00 | 00:00:00 | | 2009-07-28 | 11,023,300 | 12.95 | 13.80 | 12.86 | 13.35 | 00:00:00 | | 2009-07-29 | 6,978,600 | 13.38 | 13.78 | 13.00 | 13.05 | 00:00:00 | | 2009-07-30 | 5,406,900 | 13.42 | 13.45 | 13.05 | 13.13 | 00:00:00 | | 2009-07-31 | 4,983,800 | 13.09 | 13.19 | 12.87 | 13.14 | 00:00:00 | | 2009-08-03 | 9,974,500 | 13.29 | 13.75 | 12.97 | 13.60 | 00:00:00 | | 2009-08-04 | 7,873,400 | 13.51 | 13.67 | 13.12 | 13.52 | 00:00:00 | | 2009-08-05 | 134,873,500 | 13.64 | 23.01 | 13.50 | 22.00 | 00:00:00 | | 2009-08-06 | 130,863,100 | 26.88 | 29.39 | 21.30 | 22.53 | 00:00:00 | | 2009-08-07 | 101,076,800 | 27.37 | 28.99 | 24.00 | 27.14 | 00:00:00 | | 2009-08-10 | 48,995,100 | 28.46 | 29.89 | 27.90 | 28.70 | 00:00:00 | | 2009-08-11 | 38,818,800 | 28.05 | 28.20 | 24.32 | 24.92 | 00:00:00 | | 2009-08-12 | 18,149,700 | 25.14 | 26.47 | 25.07 | 25.33 | 00:00:00 | | 2009-08-13 | 11,293,500 | 25.78 | 26.00 | 24.86 | 25.02 | 00:00:00 | | 2009-08-14 | 14,330,100 | 24.84 | 24.84 | 23.52 | 24.37 | 00:00:00 | | 2009-08-17 | 11,771,600 | 22.91 | 24.00 | 22.50 | 23.42 | 00:00:00 | | 2009-08-18 | 10,611,700 | 24.02 | 24.69 | 23.83 | 24.55 | 00:00:00 | | 2009-08-19 | 31,881,500 | 24.04 | 27.50 | 23.90 | 26.64 | 00:00:00 | | 2009-08-20 | 132,141,600 | 27.40 | 35.00 | 27.09 | 32.30 | 00:00:00 | | 2009-08-21 | 49,348,800 | 34.42 | 35.00 | 32.53 | 32.85 | 00:00:00 | | 2009-08-24 | 30,968,400 | 35.00 | 35.45 | 33.64 | 33.85 | 00:00:00 | | 2009-08-25 | 17,683,500 | 34.67 | 34.75 | 33.61 | 33.97 | 00:00:00 | | 2009-08-26 | 26,690,900 | 34.13 | 38.05 | 33.28 | 37.69 | 00:00:00 | | 2009-08-27 | 148,487,000 | 40.35 | 50.04 | 39.25 | 47.84 | 00:00:00 | | 2009-08-28 | 130,594,000 | 52.98 | 55.90 | 45.55 | 50.23 | 00:00:00 | | 2009-08-31 | 69,484,600 | 45.07 | 47.67 | 42.80 | 45.33 | 00:00:00 | | 2009-09-01 | 86,976,900 | 41.04 | 43.15 | 35.65 | 36.00 | 00:00:00 | | 2009-09-02 | 99,325,800 | 34.25 | 39.92 | 32.66 | 37.95 | 00:00:00 | | 2009-09-03 | 56,627,400 | 41.59 | 42.01 | 39.50 | 41.75 | 00:00:00 | | 2009-09-04 | 50,402,500 | 43.28 | 43.73 | 39.45 | 40.05 | 00:00:00 | | 2009-09-08 | 40,730,600 | 38.71 | 39.00 | 35.68 | 35.85 | 00:00:00 | | 2009-09-09 | 55,260,300 | 36.09 | 39.86 | 35.55 | 38.89 | 00:00:00 | | 2009-09-10 | 46,604,700 | 38.45 | 40.75 | 36.80 | 37.85 | 00:00:00 | | 2009-09-11 | 38,183,600 | 37.27 | 38.68 | 36.63 | 37.55 | 00:00:00 | | 2009-09-14 | 55,605,000 | 36.53 | 41.30 | 36.30 | 41.11 | 00:00:00 | | 2009-09-15 | 52,541,900 | 42.22 | 43.05 | 38.08 | 38.80 | 00:00:00 | | 2009-09-16 | 35,298,400 | 40.48 | 41.29 | 39.59 | 40.32 | 00:00:00 | | 2009-09-17 | 24,191,200 | 40.22 | 40.95 | 39.00 | 39.43 | 00:00:00 | | 2009-09-18 | 21,199,600 | 40.25 | 40.80 | 39.12 | 39.91 | 00:00:00 | | 2009-09-21 | 114,519,400 | 39.33 | 49.94 | 39.23 | 48.40 | 00:00:00 | | 2009-09-22 | 123,179,500 | 52.47 | 54.40 | 45.55 | 45.80 | 00:00:00 | | 2009-09-23 | 67,604,600 | 47.17 | 49.56 | 46.03 | 46.71 | 00:00:00 | | 2009-09-24 | 51,543,700 | 47.95 | 49.11 | 44.10 | 45.00 | 00:00:00 | | 2009-09-25 | 33,011,500 | 44.91 | 45.93 | 42.91 | 44.60 | 00:00:00 | | 2009-09-28 | 32,510,100 | 45.35 | 47.06 | 44.45 | 46.14 | 00:00:00 | | 2009-09-29 | 29,861,300 | 46.70 | 47.49 | 45.02 | 45.22 | 00:00:00 | | 2009-09-30 | 28,816,500 | 45.78 | 46.07 | 43.18 | 44.11 | 00:00:00 | | 2009-10-01 | 26,808,300 | 43.57 | 43.68 | 40.15 | 40.90 | 00:00:00 | | 2009-10-02 | 47,032,200 | 39.05 | 43.33 | 36.86 | 43.08 | 00:00:00 | | 2009-10-05 | 30,228,500 | 43.97 | 44.00 | 41.56 | 42.75 | 00:00:00 | | 2009-10-06 | 44,982,900 | 44.03 | 46.50 | 43.06 | 44.83 | 00:00:00 | | 2009-10-07 | 29,014,900 | 44.45 | 46.83 | 43.80 | 45.90 | 00:00:00 | | 2009-10-08 | 37,366,300 | 46.56 | 47.42 | 43.40 | 43.75 | 00:00:00 | | 2009-10-09 | 18,099,400 | 43.87 | 44.75 | 43.37 | 44.22 | 00:00:00 | | 2009-10-12 | 17,297,900 | 44.80 | 45.15 | 43.40 | 44.40 | 00:00:00 | | 2009-10-13 | 21,694,900 | 44.58 | 45.67 | 43.80 | 44.53 | 00:00:00 | | 2009-10-14 | 18,796,100 | 45.14 | 45.40 | 43.75 | 44.41 | 00:00:00 | | 2009-10-15 | 32,504,600 | 44.67 | 46.55 | 44.09 | 44.61 | 00:00:00 | | 2009-10-16 | 23,063,400 | 44.09 | 44.60 | 42.60 | 43.20 | 00:00:00 | | 2009-10-19 | 26,372,200 | 43.58 | 43.69 | 40.63 | 41.17 | 00:00:00 | | 2009-10-20 | 21,801,200 | 40.83 | 42.19 | 39.58 | 40.43 | 00:00:00 | | 2009-10-21 | 17,879,900 | 39.80 | 41.15 | 38.87 | 39.03 | 00:00:00 | | 2009-10-22 | 29,167,700 | 39.16 | 41.95 | 37.76 | 41.49 | 00:00:00 | | 2009-10-23 | 18,408,400 | 40.85 | 41.45 | 38.65 | 38.90 | 00:00:00 | | 2009-10-26 | 24,831,500 | 39.29 | 39.58 | 35.52 | 36.25 | 00:00:00 | | 2009-10-27 | 23,016,800 | 35.67 | 36.24 | 34.00 | 34.01 | 00:00:00 | | 2009-10-28 | 34,218,800 | 33.37 | 36.68 | 33.13 | 35.33 | 00:00:00 | | 2009-10-29 | 16,355,800 | 36.92 | 37.13 | 35.67 | 36.25 | 00:00:00 | | 2009-10-30 | 15,085,700 | 36.10 | 36.13 | 33.02 | 33.62 | 00:00:00 | | 2009-11-02 | 22,635,300 | 34.42 | 36.48 | 33.25 | 34.31 | 00:00:00 | | 2009-11-03 | 38,785,600 | 34.24 | 40.09 | 33.50 | 39.22 | 00:00:00 | | 2009-11-04 | 31,158,300 | 38.48 | 39.66 | 35.90 | 36.20 | 00:00:00 | | 2009-11-05 | 30,893,200 | 37.17 | 39.95 | 36.88 | 39.28 | 00:00:00 | | 2009-11-06 | 40,282,300 | 35.44 | 37.17 | 35.05 | 35.48 | 00:00:00 | | 2009-11-09 | 15,675,000 | 36.22 | 36.62 | 35.88 | 36.18 | 00:00:00 | | 2009-11-10 | 30,465,500 | 38.96 | 39.35 | 37.08 | 37.59 | 00:00:00 | | 2009-11-11 | 28,783,800 | 36.68 | 37.99 | 36.02 | 36.75 | 00:00:00 | | 2009-11-12 | 12,744,900 | 37.09 | 37.44 | 36.06 | 36.26 | 00:00:00 | | 2009-11-13 | 10,393,500 | 36.26 | 36.95 | 36.20 | 36.39 | 00:00:00 | | 2009-11-16 | 11,905,400 | 37.02 | 37.02 | 35.61 | 35.75 | 00:00:00 | | 2009-11-17 | 9,280,400 | 35.84 | 36.43 | 35.48 | 36.10 | 00:00:00 | | 2009-11-18 | 7,069,100 | 36.05 | 36.75 | 36.00 | 36.16 | 00:00:00 | | 2009-11-19 | 7,537,200 | 36.00 | 36.69 | 35.50 | 35.66 | 00:00:00 | | 2009-11-20 | 5,931,600 | 35.62 | 35.80 | 35.00 | 35.10 | 00:00:00 | | 2009-11-23 | 5,875,100 | 35.63 | 35.72 | 35.06 | 35.28 | 00:00:00 | | 2009-11-24 | 6,713,600 | 35.24 | 35.28 | 34.27 | 35.00 | 00:00:00 | | 2009-11-25 | 4,226,000 | 35.24 | 35.24 | 34.42 | 34.68 | 00:00:00 | | 2009-11-27 | 4,209,400 | 33.12 | 33.99 | 33.00 | 33.30 | 00:00:00 | | 2009-11-30 | 40,743,000 | 32.48 | 33.40 | 28.04 | 28.40 | 00:00:00 | | 2009-12-01 | 42,523,600 | 29.58 | 31.97 | 28.83 | 30.84 | 00:00:00 | | 2009-12-02 | 14,455,800 | 31.24 | 31.68 | 30.27 | 31.19 | 00:00:00 | | 2009-12-03 | 11,078,300 | 31.29 | 31.51 | 29.57 | 29.89 | 00:00:00 | | 2009-12-04 | 8,657,500 | 30.79 | 31.20 | 29.60 | 30.12 | 00:00:00 | | 2009-12-07 | 8,841,000 | 30.05 | 31.46 | 29.92 | 30.17 | 00:00:00 | | 2009-12-08 | 6,146,200 | 29.70 | 30.14 | 29.32 | 29.99 | 00:00:00 | | 2009-12-09 | 5,359,600 | 30.10 | 30.11 | 29.42 | 29.66 | 00:00:00 | | 2009-12-10 | 6,973,900 | 29.79 | 30.29 | 28.75 | 28.93 | 00:00:00 | | 2009-12-11 | 12,251,200 | 29.04 | 29.09 | 27.40 | 28.37 | 00:00:00 | | 2009-12-14 | 13,345,600 | 28.38 | 29.98 | 27.51 | 29.08 | 00:00:00 | | 2009-12-15 | 9,423,900 | 28.58 | 29.68 | 28.30 | 28.93 | 00:00:00 | | 2009-12-16 | 5,563,700 | 29.27 | 29.45 | 28.56 | 28.95 | 00:00:00 | | 2009-12-17 | 9,373,800 | 28.49 | 28.97 | 28.00 | 28.21 | 00:00:00 | | 2009-12-18 | 7,192,000 | 28.39 | 28.48 | 27.85 | 28.19 | 00:00:00 | | 2009-12-21 | 5,533,800 | 28.30 | 28.38 | 27.96 | 28.06 | 00:00:00 | | 2009-12-22 | 29,141,000 | 28.07 | 31.91 | 28.01 | 31.05 | 00:00:00 | | 2009-12-23 | 10,240,100 | 30.57 | 30.87 | 29.17 | 29.41 | 00:00:00 | | 2009-12-24 | 5,327,300 | 29.69 | 30.73 | 29.01 | 30.12 | 00:00:00 | | 2009-12-28 | 15,584,800 | 30.93 | 32.80 | 30.76 | 31.50 | 00:00:00 | | 2009-12-29 | 6,462,500 | 32.20 | 32.25 | 31.13 | 31.66 | 00:00:00 | | 2009-12-30 | 4,967,000 | 31.25 | 31.54 | 30.46 | 30.60 | 00:00:00 | | 2009-12-31 | 5,231,900 | 30.65 | 31.09 | 29.97 | 29.98 | 00:00:00 | | 2010-01-04 | 7,750,900 | 30.53 | 30.54 | 29.41 | 29.89 | 00:00:00 | | 2010-01-05 | 8,905,400 | 29.98 | 30.36 | 29.15 | 29.33 | 00:00:00 | | 2010-01-06 | 7,163,500 | 29.35 | 29.40 | 28.76 | 29.14 | 00:00:00 | | 2010-01-07 | 9,235,500 | 29.00 | 29.10 | 28.27 | 28.58 | 00:00:00 | | 2010-01-08 | 12,702,600 | 28.63 | 30.20 | 28.61 | 29.34 | 00:00:00 | | 2010-01-11 | 10,702,700 | 29.83 | 30.27 | 29.04 | 29.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
