|
 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 | | 2010-12-22 | 6,231,800 | 55.75 | 56.76 | 55.35 | 55.76 | 00:00:00 | | 2010-12-23 | 4,446,400 | 55.92 | 56.25 | 53.70 | 54.33 | 00:00:00 | | 2010-12-27 | 17,276,600 | 54.39 | 60.96 | 54.18 | 59.38 | 00:00:00 | | 2010-12-28 | 14,023,600 | 61.46 | 61.68 | 57.72 | 58.93 | 00:00:00 | | 2010-12-29 | 6,212,100 | 58.91 | 59.15 | 57.10 | 57.27 | 00:00:00 | | 2010-12-30 | 6,772,300 | 56.95 | 58.83 | 56.60 | 57.53 | 00:00:00 | | 2010-12-31 | 3,125,600 | 57.50 | 58.36 | 57.19 | 57.62 | 00:00:00 | | 2011-01-03 | 5,408,500 | 58.34 | 58.47 | 57.00 | 58.05 | 00:00:00 | | 2011-01-04 | 5,437,200 | 57.99 | 57.99 | 56.08 | 56.78 | 00:00:00 | | 2011-01-05 | 15,067,200 | 56.46 | 60.97 | 56.24 | 60.95 | 00:00:00 | | 2011-01-06 | 11,474,200 | 61.06 | 62.46 | 60.05 | 60.45 | 00:00:00 | | 2011-01-07 | 12,774,600 | 61.87 | 62.87 | 60.74 | 61.18 | 00:00:00 | | 2011-01-10 | 13,058,300 | 60.92 | 60.99 | 56.75 | 57.39 | 00:00:00 | | 2011-01-11 | 12,837,700 | 57.97 | 60.64 | 57.85 | 59.04 | 00:00:00 | | 2011-01-12 | 9,776,300 | 60.17 | 60.64 | 58.20 | 58.40 | 00:00:00 | | 2011-01-13 | 12,218,900 | 57.97 | 59.85 | 56.86 | 57.19 | 00:00:00 | | 2011-01-14 | 17,175,600 | 56.90 | 56.91 | 53.05 | 54.00 | 00:00:00 | | 2011-01-18 | 8,064,900 | 52.88 | 53.82 | 52.00 | 53.17 | 00:00:00 | | 2011-01-19 | 10,518,700 | 52.92 | 54.45 | 51.00 | 51.02 | 00:00:00 | | 2011-01-20 | 12,626,200 | 45.15 | 46.00 | 43.11 | 43.18 | 00:00:00 | | 2011-01-21 | 11,320,000 | 44.26 | 44.30 | 41.82 | 43.00 | 00:00:00 | | 2011-01-24 | 9,819,800 | 43.01 | 43.09 | 41.37 | 41.95 | 00:00:00 | | 2011-01-25 | 6,075,600 | 42.34 | 42.45 | 41.10 | 41.36 | 00:00:00 | | 2011-01-26 | 7,661,900 | 41.56 | 42.30 | 40.82 | 41.61 | 00:00:00 | | 2011-01-27 | 7,518,400 | 42.12 | 42.27 | 41.25 | 41.97 | 00:00:00 | | 2011-01-28 | 6,912,900 | 42.20 | 42.25 | 40.20 | 40.26 | 00:00:00 | | 2011-01-31 | 4,947,700 | 40.42 | 40.98 | 40.28 | 40.35 | 00:00:00 | | 2011-02-01 | 7,202,600 | 40.73 | 41.58 | 40.12 | 41.06 | 00:00:00 | | 2011-02-02 | 7,539,500 | 41.13 | 42.13 | 40.88 | 41.17 | 00:00:00 | | 2011-02-03 | 5,175,300 | 41.09 | 41.13 | 40.32 | 40.58 | 00:00:00 | | 2011-02-04 | 6,423,900 | 40.66 | 40.70 | 39.52 | 40.00 | 00:00:00 | | 2011-02-07 | 11,363,300 | 40.48 | 42.69 | 40.19 | 42.18 | 00:00:00 | | 2011-02-08 | 9,746,600 | 42.53 | 43.20 | 42.08 | 42.37 | 00:00:00 | | 2011-02-09 | 6,416,100 | 41.93 | 42.15 | 40.56 | 41.11 | 00:00:00 | | 2011-02-10 | 3,817,100 | 40.88 | 41.54 | 40.60 | 41.28 | 00:00:00 | | 2011-02-11 | 3,765,100 | 41.02 | 41.77 | 40.88 | 41.63 | 00:00:00 | | 2011-02-14 | 3,469,000 | 41.78 | 41.85 | 41.00 | 41.30 | 00:00:00 | | 2011-02-15 | 2,760,600 | 41.50 | 41.80 | 41.05 | 41.05 | 00:00:00 | | 2011-02-16 | 2,618,600 | 41.54 | 41.75 | 41.11 | 41.28 | 00:00:00 | | 2011-02-17 | 5,648,300 | 41.22 | 42.40 | 41.15 | 42.06 | 00:00:00 | | 2011-02-18 | 4,170,500 | 42.35 | 42.69 | 41.50 | 41.51 | 00:00:00 | | 2011-02-22 | 5,280,800 | 40.86 | 41.11 | 40.01 | 40.07 | 00:00:00 | | 2011-02-23 | 4,595,700 | 40.31 | 40.76 | 39.12 | 40.00 | 00:00:00 | | 2011-02-24 | 4,882,000 | 39.92 | 40.50 | 39.53 | 40.43 | 00:00:00 | | 2011-02-25 | 13,344,800 | 40.27 | 40.89 | 37.90 | 38.54 | 00:00:00 | | 2011-02-28 | 10,861,200 | 38.48 | 38.70 | 37.06 | 37.06 | 00:00:00 | | 2011-03-01 | 7,946,600 | 37.34 | 37.39 | 36.16 | 36.70 | 00:00:00 | | 2011-03-02 | 4,150,600 | 36.83 | 37.65 | 36.70 | 37.30 | 00:00:00 | | 2011-03-03 | 6,135,400 | 37.78 | 38.44 | 37.25 | 37.51 | 00:00:00 | | 2011-03-04 | 3,534,200 | 37.65 | 37.65 | 36.95 | 37.39 | 00:00:00 | | 2011-03-07 | 3,014,200 | 37.49 | 37.71 | 36.90 | 37.10 | 00:00:00 | | 2011-03-08 | 2,780,500 | 37.40 | 37.70 | 37.09 | 37.31 | 00:00:00 | | 2011-03-09 | 2,729,600 | 37.75 | 37.98 | 37.04 | 37.11 | 00:00:00 | | 2011-03-10 | 2,853,300 | 36.92 | 37.20 | 36.39 | 36.48 | 00:00:00 | | 2011-03-11 | 7,557,600 | 36.10 | 38.04 | 35.84 | 37.35 | 00:00:00 | | 2011-03-14 | 4,349,600 | 36.53 | 37.69 | 36.50 | 37.50 | 00:00:00 | | 2011-03-15 | 5,641,500 | 35.94 | 36.97 | 35.80 | 36.78 | 00:00:00 | | 2011-03-16 | 5,800,000 | 37.00 | 37.35 | 35.51 | 35.59 | 00:00:00 | | 2011-03-17 | 2,708,200 | 36.00 | 36.15 | 35.31 | 35.70 | 00:00:00 | | 2011-03-18 | 7,159,300 | 36.24 | 36.64 | 34.95 | 34.95 | 00:00:00 | | 2011-03-21 | 6,652,600 | 35.48 | 37.18 | 35.48 | 37.03 | 00:00:00 | | 2011-03-22 | 4,457,700 | 37.02 | 37.39 | 36.52 | 36.95 | 00:00:00 | | 2011-03-23 | 2,719,200 | 36.92 | 36.92 | 36.14 | 36.55 | 00:00:00 | | 2011-03-24 | 2,794,000 | 36.69 | 36.80 | 36.13 | 36.32 | 00:00:00 | | 2011-03-25 | 2,960,700 | 36.52 | 36.91 | 36.10 | 36.53 | 00:00:00 | | 2011-03-28 | 2,736,700 | 36.42 | 37.39 | 36.30 | 36.36 | 00:00:00 | | 2011-03-29 | 2,518,700 | 36.51 | 36.58 | 36.00 | 36.18 | 00:00:00 | | 2011-03-30 | 1,882,300 | 36.37 | 36.46 | 36.01 | 36.05 | 00:00:00 | | 2011-03-31 | 6,693,400 | 35.83 | 35.84 | 35.00 | 35.14 | 00:00:00 | | 2011-04-01 | 2,791,300 | 35.20 | 35.35 | 34.90 | 35.00 | 00:00:00 | | 2011-04-04 | 6,195,500 | 35.15 | 35.20 | 33.90 | 33.94 | 00:00:00 | | 2011-04-05 | 6,973,000 | 34.20 | 35.57 | 34.03 | 34.98 | 00:00:00 | | 2011-04-06 | 4,248,000 | 35.27 | 35.50 | 34.43 | 34.86 | 00:00:00 | | 2011-04-07 | 4,039,200 | 34.87 | 35.24 | 34.29 | 34.67 | 00:00:00 | | 2011-04-08 | 2,138,800 | 34.73 | 34.88 | 34.33 | 34.49 | 00:00:00 | | 2011-04-11 | 2,292,300 | 34.41 | 34.81 | 34.22 | 34.22 | 00:00:00 | | 2011-04-12 | 2,213,600 | 34.13 | 34.45 | 33.85 | 34.08 | 00:00:00 | | 2011-04-13 | 2,127,100 | 34.23 | 34.35 | 33.75 | 33.86 | 00:00:00 | | 2011-04-14 | 2,829,300 | 33.70 | 33.81 | 33.33 | 33.54 | 00:00:00 | | 2011-04-15 | 3,662,800 | 33.73 | 33.73 | 33.09 | 33.46 | 00:00:00 | | 2011-04-18 | 5,031,300 | 33.03 | 33.37 | 32.42 | 32.61 | 00:00:00 | | 2011-04-19 | 6,941,900 | 32.72 | 32.97 | 31.83 | 32.12 | 00:00:00 | | 2011-04-20 | 3,889,400 | 32.47 | 32.74 | 32.12 | 32.35 | 00:00:00 | | 2011-04-21 | 3,903,600 | 32.46 | 32.55 | 32.01 | 32.16 | 00:00:00 | | 2011-04-25 | 5,090,000 | 32.20 | 32.22 | 31.28 | 31.47 | 00:00:00 | | 2011-04-26 | 5,572,800 | 31.57 | 32.27 | 31.55 | 31.87 | 00:00:00 | | 2011-04-27 | 5,428,400 | 32.01 | 32.01 | 31.28 | 31.70 | 00:00:00 | | 2011-04-28 | 4,114,200 | 31.69 | 32.25 | 31.56 | 31.80 | 00:00:00 | | 2011-04-29 | 4,500,000 | 31.88 | 31.93 | 31.11 | 31.15 | 00:00:00 | | 2011-05-02 | 3,212,700 | 31.39 | 31.42 | 30.75 | 30.85 | 00:00:00 | | 2011-05-03 | 4,075,200 | 31.10 | 31.50 | 30.85 | 31.13 | 00:00:00 | | 2011-05-04 | 4,834,400 | 31.31 | 31.80 | 30.86 | 31.64 | 00:00:00 | | 2011-05-05 | 6,702,200 | 31.39 | 31.75 | 30.57 | 30.79 | 00:00:00 | | 2011-05-06 | 6,559,600 | 30.79 | 31.38 | 30.45 | 30.70 | 00:00:00 | | 2011-05-09 | 6,344,500 | 30.88 | 30.88 | 29.45 | 29.70 | 00:00:00 | | 2011-05-10 | 6,352,100 | 29.59 | 29.98 | 29.15 | 29.62 | 00:00:00 | | 2011-05-11 | 12,665,300 | 29.61 | 31.79 | 29.61 | 30.65 | 00:00:00 | | 2011-05-12 | 6,300,000 | 31.35 | 31.40 | 30.37 | 31.17 | 00:00:00 | | 2011-05-13 | 5,370,700 | 31.40 | 31.50 | 30.40 | 30.42 | 00:00:00 | | 2011-05-16 | 4,042,900 | 30.56 | 31.26 | 30.42 | 31.00 | 00:00:00 | | 2011-05-17 | 3,960,800 | 30.95 | 31.40 | 30.55 | 30.80 | 00:00:00 | | 2011-05-18 | 3,845,600 | 30.92 | 31.01 | 30.25 | 30.83 | 00:00:00 | | 2011-05-19 | 2,760,200 | 31.00 | 31.01 | 30.50 | 30.84 | 00:00:00 | | 2011-05-20 | 4,842,800 | 30.96 | 31.24 | 30.52 | 30.80 | 00:00:00 | | 2011-05-23 | 6,975,400 | 30.46 | 30.58 | 29.60 | 29.98 | 00:00:00 | | 2011-05-24 | 8,475,000 | 29.93 | 29.95 | 29.46 | 29.46 | 00:00:00 | | 2011-05-25 | 225,814,800 | 28.27 | 28.75 | 27.50 | 28.28 | 00:00:00 | | 2011-05-26 | 56,600,900 | 28.49 | 28.95 | 28.19 | 28.75 | 00:00:00 | | 2011-05-27 | 23,579,000 | 28.83 | 28.95 | 28.71 | 28.88 | 00:00:00 | | 2011-05-31 | 25,790,700 | 28.94 | 28.95 | 28.12 | 28.50 | 00:00:00 | | 2011-06-01 | 23,708,600 | 28.37 | 28.48 | 27.92 | 28.05 | 00:00:00 | | 2011-06-02 | 12,759,300 | 28.10 | 28.46 | 27.85 | 28.01 | 00:00:00 | | 2011-06-03 | 13,668,200 | 27.80 | 27.90 | 27.58 | 27.65 | 00:00:00 | | 2011-06-06 | 17,670,300 | 27.60 | 27.68 | 27.11 | 27.23 | 00:00:00 | | 2011-06-07 | 9,722,500 | 27.39 | 27.54 | 27.28 | 27.42 | 00:00:00 | | 2011-06-08 | 47,106,700 | 27.26 | 27.75 | 27.10 | 27.32 | 00:00:00 | | 2011-06-09 | 12,482,500 | 27.69 | 28.43 | 27.53 | 28.10 | 00:00:00 | | 2011-06-10 | 28,928,700 | 28.11 | 28.98 | 27.71 | 28.96 | 00:00:00 | | 2011-06-13 | 15,553,000 | 28.81 | 29.19 | 28.45 | 28.98 | 00:00:00 | | 2011-06-14 | 10,218,200 | 29.11 | 29.15 | 28.29 | 28.51 | 00:00:00 | | 2011-06-15 | 9,563,600 | 28.17 | 28.61 | 27.68 | 27.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
