|
 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 | | 2011-06-15 | 9,563,600 | 28.17 | 28.61 | 27.68 | 27.89 | 00:00:00 | | 2011-06-16 | 8,840,200 | 27.96 | 28.34 | 27.84 | 28.04 | 00:00:00 | | 2011-06-17 | 10,252,300 | 28.30 | 28.35 | 27.73 | 27.98 | 00:00:00 | | 2011-06-20 | 8,416,800 | 27.90 | 28.06 | 27.62 | 28.02 | 00:00:00 | | 2011-06-21 | 9,743,900 | 28.15 | 28.85 | 28.09 | 28.78 | 00:00:00 | | 2011-06-22 | 12,288,800 | 28.70 | 29.45 | 28.56 | 28.80 | 00:00:00 | | 2011-06-23 | 8,421,800 | 28.43 | 28.88 | 28.11 | 28.67 | 00:00:00 | | 2011-06-24 | 21,274,300 | 28.64 | 28.87 | 28.23 | 28.45 | 00:00:00 | | 2011-06-27 | 7,000,500 | 28.40 | 28.95 | 28.28 | 28.81 | 00:00:00 | | 2011-06-28 | 5,201,700 | 28.88 | 29.00 | 28.54 | 28.78 | 00:00:00 | | 2011-06-29 | 11,482,800 | 29.05 | 29.48 | 28.88 | 29.14 | 00:00:00 | | 2011-06-30 | 6,188,000 | 29.24 | 29.40 | 29.00 | 29.32 | 00:00:00 | | 2011-07-01 | 8,002,100 | 29.25 | 30.00 | 29.13 | 29.98 | 00:00:00 | | 2011-07-05 | 6,663,200 | 30.20 | 30.32 | 29.59 | 29.68 | 00:00:00 | | 2011-07-06 | 5,663,800 | 29.55 | 29.69 | 29.03 | 29.38 | 00:00:00 | | 2011-07-07 | 8,730,600 | 29.69 | 30.34 | 29.40 | 30.21 | 00:00:00 | | 2011-07-08 | 5,517,300 | 29.82 | 30.01 | 29.39 | 29.94 | 00:00:00 | | 2011-07-11 | 8,837,000 | 29.43 | 29.60 | 28.78 | 28.93 | 00:00:00 | | 2011-07-12 | 4,719,500 | 28.77 | 29.24 | 28.60 | 28.72 | 00:00:00 | | 2011-07-13 | 4,413,500 | 28.92 | 29.25 | 28.73 | 28.84 | 00:00:00 | | 2011-07-14 | 5,766,700 | 28.93 | 29.00 | 28.35 | 28.50 | 00:00:00 | | 2011-07-15 | 5,897,000 | 28.62 | 28.63 | 27.94 | 28.23 | 00:00:00 | | 2011-07-18 | 7,560,600 | 28.11 | 28.24 | 27.05 | 27.65 | 00:00:00 | | 2011-07-19 | 5,868,000 | 27.70 | 28.06 | 27.28 | 27.87 | 00:00:00 | | 2011-07-20 | 6,222,400 | 27.98 | 28.34 | 27.74 | 28.31 | 00:00:00 | | 2011-07-21 | 9,741,700 | 28.40 | 29.27 | 28.30 | 28.95 | 00:00:00 | | 2011-07-22 | 4,608,700 | 28.98 | 29.10 | 28.73 | 29.09 | 00:00:00 | | 2011-07-25 | 3,814,700 | 28.96 | 29.07 | 28.79 | 28.95 | 00:00:00 | | 2011-07-26 | 6,004,400 | 28.90 | 29.57 | 28.84 | 29.47 | 00:00:00 | | 2011-07-27 | 8,427,400 | 29.27 | 29.55 | 29.05 | 29.10 | 00:00:00 | | 2011-07-28 | 7,369,600 | 29.06 | 29.45 | 28.87 | 28.94 | 00:00:00 | | 2011-07-29 | 6,366,700 | 28.65 | 28.99 | 28.46 | 28.70 | 00:00:00 | | 2011-08-01 | 7,070,500 | 29.08 | 29.19 | 28.17 | 28.59 | 00:00:00 | | 2011-08-02 | 10,552,000 | 28.25 | 28.32 | 27.54 | 27.75 | 00:00:00 | | 2011-08-03 | 10,453,400 | 27.69 | 28.22 | 27.53 | 28.19 | 00:00:00 | | 2011-08-04 | 18,301,500 | 27.88 | 28.15 | 26.32 | 26.40 | 00:00:00 | | 2011-08-05 | 20,255,500 | 26.01 | 26.40 | 24.00 | 25.10 | 00:00:00 | | 2011-08-08 | 20,249,800 | 23.74 | 24.69 | 22.10 | 22.58 | 00:00:00 | | 2011-08-09 | 15,049,500 | 22.97 | 23.98 | 22.65 | 23.98 | 00:00:00 | | 2011-08-10 | 12,214,400 | 23.66 | 23.66 | 22.02 | 22.14 | 00:00:00 | | 2011-08-11 | 13,866,600 | 22.12 | 23.58 | 21.72 | 23.16 | 00:00:00 | | 2011-08-12 | 8,917,100 | 23.49 | 23.90 | 23.00 | 23.13 | 00:00:00 | | 2011-08-15 | 11,981,400 | 23.39 | 24.58 | 23.31 | 24.52 | 00:00:00 | | 2011-08-16 | 10,133,800 | 24.19 | 25.34 | 24.07 | 24.51 | 00:00:00 | | 2011-08-17 | 6,107,600 | 24.64 | 25.57 | 24.62 | 24.85 | 00:00:00 | | 2011-08-18 | 11,142,200 | 24.01 | 24.01 | 22.37 | 22.70 | 00:00:00 | | 2011-08-19 | 7,039,800 | 22.32 | 23.29 | 22.12 | 22.16 | 00:00:00 | | 2011-08-22 | 7,090,400 | 22.82 | 22.88 | 21.73 | 21.79 | 00:00:00 | | 2011-08-23 | 7,217,000 | 21.82 | 22.92 | 21.46 | 22.92 | 00:00:00 | | 2011-08-24 | 5,451,100 | 22.89 | 23.58 | 22.74 | 23.55 | 00:00:00 | | 2011-08-25 | 7,107,300 | 24.07 | 24.93 | 22.69 | 23.00 | 00:00:00 | | 2011-08-26 | 5,248,500 | 22.70 | 23.50 | 22.25 | 23.26 | 00:00:00 | | 2011-08-29 | 6,430,600 | 23.66 | 25.06 | 23.66 | 25.00 | 00:00:00 | | 2011-08-30 | 5,415,100 | 24.85 | 25.16 | 24.39 | 24.90 | 00:00:00 | | 2011-08-31 | 4,971,600 | 25.07 | 25.74 | 24.93 | 25.33 | 00:00:00 | | 2011-09-01 | 4,051,800 | 25.20 | 25.62 | 24.73 | 24.79 | 00:00:00 | | 2011-09-02 | 4,078,200 | 24.19 | 24.25 | 23.48 | 23.66 | 00:00:00 | | 2011-09-06 | 5,673,300 | 22.73 | 23.66 | 22.52 | 23.32 | 00:00:00 | | 2011-09-07 | 6,959,500 | 23.76 | 25.56 | 23.75 | 25.39 | 00:00:00 | | 2011-09-08 | 5,804,300 | 24.91 | 25.24 | 24.42 | 24.59 | 00:00:00 | | 2011-09-09 | 6,936,400 | 24.17 | 24.50 | 23.32 | 23.36 | 00:00:00 | | 2011-09-12 | 6,065,500 | 22.88 | 23.64 | 22.74 | 23.58 | 00:00:00 | | 2011-09-13 | 5,552,500 | 23.78 | 24.38 | 23.35 | 24.16 | 00:00:00 | | 2011-09-14 | 5,931,600 | 24.33 | 24.91 | 23.76 | 24.49 | 00:00:00 | | 2011-09-15 | 4,437,700 | 24.82 | 25.16 | 24.48 | 25.04 | 00:00:00 | | 2011-09-16 | 5,928,000 | 25.22 | 25.58 | 24.68 | 25.44 | 00:00:00 | | 2011-09-19 | 5,363,600 | 24.79 | 24.95 | 24.00 | 24.66 | 00:00:00 | | 2011-09-20 | 5,061,000 | 24.61 | 25.10 | 24.37 | 24.60 | 00:00:00 | | 2011-09-21 | 8,095,700 | 24.60 | 24.97 | 22.95 | 22.95 | 00:00:00 | | 2011-09-22 | 10,719,900 | 22.35 | 22.63 | 21.20 | 21.61 | 00:00:00 | | 2011-09-23 | 6,539,600 | 21.41 | 22.25 | 21.19 | 22.19 | 00:00:00 | | 2011-09-26 | 8,197,300 | 22.52 | 23.49 | 22.30 | 23.46 | 00:00:00 | | 2011-09-27 | 7,775,800 | 23.92 | 24.28 | 23.18 | 23.38 | 00:00:00 | | 2011-09-28 | 5,803,500 | 23.39 | 23.74 | 22.71 | 22.71 | 00:00:00 | | 2011-09-29 | 7,851,200 | 23.29 | 23.48 | 22.32 | 22.89 | 00:00:00 | | 2011-09-30 | 6,004,500 | 22.53 | 22.86 | 21.88 | 21.95 | 00:00:00 | | 2011-10-03 | 9,692,100 | 21.72 | 22.14 | 20.28 | 20.46 | 00:00:00 | | 2011-10-04 | 13,046,500 | 20.04 | 20.60 | 19.18 | 20.55 | 00:00:00 | | 2011-10-05 | 10,643,300 | 20.47 | 21.48 | 19.83 | 21.36 | 00:00:00 | | 2011-10-06 | 7,490,100 | 21.33 | 22.03 | 20.65 | 22.02 | 00:00:00 | | 2011-10-07 | 7,412,400 | 22.16 | 22.18 | 20.82 | 20.97 | 00:00:00 | | 2011-10-10 | 5,400,100 | 21.64 | 22.19 | 21.50 | 22.19 | 00:00:00 | | 2011-10-11 | 5,369,800 | 22.00 | 22.68 | 21.65 | 22.37 | 00:00:00 | | 2011-10-12 | 10,541,600 | 22.74 | 24.20 | 22.56 | 23.76 | 00:00:00 | | 2011-10-13 | 6,038,300 | 23.43 | 23.52 | 22.45 | 23.03 | 00:00:00 | | 2011-10-14 | 4,970,600 | 23.43 | 23.50 | 22.75 | 23.37 | 00:00:00 | | 2011-10-17 | 5,732,500 | 23.27 | 23.39 | 22.20 | 22.24 | 00:00:00 | | 2011-10-18 | 7,937,300 | 22.29 | 23.74 | 21.92 | 23.44 | 00:00:00 | | 2011-10-19 | 8,597,000 | 23.26 | 23.91 | 22.43 | 22.55 | 00:00:00 | | 2011-10-20 | 8,190,500 | 22.60 | 23.05 | 22.14 | 22.91 | 00:00:00 | | 2011-10-21 | 7,492,300 | 23.22 | 24.01 | 23.22 | 24.01 | 00:00:00 | | 2011-10-24 | 7,900,800 | 23.95 | 25.24 | 23.87 | 25.14 | 00:00:00 | | 2011-10-25 | 6,998,600 | 24.83 | 24.90 | 24.03 | 24.18 | 00:00:00 | | 2011-10-26 | 9,152,400 | 24.62 | 25.58 | 24.43 | 25.32 | 00:00:00 | | 2011-10-27 | 11,737,900 | 26.29 | 27.16 | 25.95 | 26.52 | 00:00:00 | | 2011-10-28 | 5,552,900 | 26.05 | 26.77 | 26.01 | 26.34 | 00:00:00 | | 2011-10-31 | 6,867,000 | 25.82 | 25.82 | 24.69 | 24.69 | 00:00:00 | | 2011-11-01 | 8,939,000 | 23.43 | 24.20 | 23.19 | 23.42 | 00:00:00 | | 2011-11-02 | 5,503,800 | 24.02 | 24.50 | 23.65 | 24.19 | 00:00:00 | | 2011-11-03 | 6,338,400 | 24.43 | 24.78 | 23.60 | 24.63 | 00:00:00 | | 2011-11-04 | 8,205,000 | 23.47 | 24.06 | 23.16 | 23.91 | 00:00:00 | | 2011-11-07 | 4,654,200 | 23.81 | 23.99 | 23.10 | 23.72 | 00:00:00 | | 2011-11-08 | 4,992,800 | 23.90 | 24.13 | 23.35 | 24.06 | 00:00:00 | | 2011-11-09 | 7,714,500 | 23.26 | 23.29 | 22.50 | 22.54 | 00:00:00 | | 2011-11-10 | 6,105,000 | 22.96 | 23.40 | 22.75 | 23.15 | 00:00:00 | | 2011-11-11 | 3,659,000 | 23.46 | 24.00 | 23.39 | 23.85 | 00:00:00 | | 2011-11-14 | 4,275,100 | 23.77 | 23.83 | 23.30 | 23.54 | 00:00:00 | | 2011-11-15 | 13,736,000 | 23.56 | 23.77 | 23.10 | 23.12 | 00:00:00 | | 2011-11-16 | 8,635,900 | 22.93 | 23.22 | 22.41 | 22.45 | 00:00:00 | | 2011-11-17 | 5,820,000 | 22.50 | 22.72 | 21.74 | 21.88 | 00:00:00 | | 2011-11-18 | 5,336,800 | 22.04 | 22.10 | 21.50 | 21.88 | 00:00:00 | | 2011-11-21 | 5,561,800 | 21.47 | 21.55 | 20.71 | 21.01 | 00:00:00 | | 2011-11-22 | 4,063,400 | 20.90 | 21.43 | 20.85 | 21.01 | 00:00:00 | | 2011-11-23 | 3,467,300 | 20.75 | 20.83 | 20.09 | 20.10 | 00:00:00 | | 2011-11-25 | 2,058,900 | 19.96 | 20.55 | 19.96 | 20.07 | 00:00:00 | | 2011-11-28 | 4,987,700 | 21.07 | 21.12 | 20.59 | 20.87 | 00:00:00 | | 2011-11-29 | 5,835,700 | 20.90 | 21.40 | 20.62 | 21.13 | 00:00:00 | | 2011-11-30 | 10,907,000 | 21.99 | 23.32 | 21.71 | 23.31 | 00:00:00 | | 2011-12-01 | 6,062,500 | 23.15 | 23.32 | 22.83 | 23.00 | 00:00:00 | | 2011-12-02 | 6,866,700 | 23.32 | 23.70 | 22.86 | 23.18 | 00:00:00 | | 2011-12-05 | 4,911,600 | 23.64 | 24.05 | 23.28 | 23.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
