|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 4,226,100 | 99.19 | 99.31 | 97.62 | 97.75 | 00:00:00 | 2000-12-14 | 5,174,800 | 97.50 | 97.75 | 95.00 | 96.56 | 00:00:00 | 2000-12-15 | 8,998,100 | 95.00 | 96.37 | 93.75 | 95.75 | 00:00:00 | 2000-12-18 | 4,908,500 | 95.25 | 98.44 | 95.00 | 98.37 | 00:00:00 | 2000-12-19 | 5,574,300 | 98.44 | 98.94 | 93.37 | 94.00 | 00:00:00 | 2000-12-20 | 4,894,600 | 94.12 | 95.31 | 92.50 | 93.31 | 00:00:00 | 2000-12-21 | 4,344,800 | 94.50 | 96.94 | 94.19 | 96.87 | 00:00:00 | 2000-12-22 | 3,235,700 | 97.00 | 98.81 | 95.94 | 96.81 | 00:00:00 | 2000-12-26 | 2,592,400 | 96.81 | 97.75 | 96.06 | 97.56 | 00:00:00 | 2000-12-27 | 8,833,600 | 97.56 | 100.94 | 97.56 | 99.50 | 00:00:00 | 2000-12-28 | 3,735,200 | 99.37 | 100.06 | 97.75 | 99.06 | 00:00:00 | 2000-12-29 | 2,621,800 | 99.62 | 100.19 | 98.50 | 98.56 | 00:00:00 | 2001-01-02 | 5,071,300 | 98.31 | 98.31 | 95.87 | 96.87 | 00:00:00 | 2001-01-03 | 8,845,600 | 96.87 | 97.87 | 95.06 | 95.94 | 00:00:00 | 2001-01-04 | 12,385,200 | 95.94 | 96.00 | 88.00 | 89.00 | 00:00:00 | 2001-01-05 | 6,103,200 | 90.25 | 90.87 | 87.31 | 87.87 | 00:00:00 | 2001-01-08 | 5,137,300 | 88.37 | 89.81 | 87.56 | 88.44 | 00:00:00 | 2001-01-09 | 4,830,400 | 88.25 | 88.94 | 87.00 | 87.00 | 00:00:00 | 2001-01-10 | 7,058,800 | 86.62 | 88.25 | 86.06 | 86.50 | 00:00:00 | 2001-01-11 | 7,479,400 | 87.50 | 87.75 | 83.31 | 84.31 | 00:00:00 | 2001-01-12 | 9,199,700 | 84.31 | 84.50 | 80.81 | 82.19 | 00:00:00 | 2001-01-16 | 6,652,100 | 82.25 | 84.94 | 82.00 | 84.81 | 00:00:00 | 2001-01-17 | 7,015,900 | 85.50 | 86.31 | 84.69 | 85.00 | 00:00:00 | 2001-01-18 | 5,521,600 | 85.00 | 86.62 | 84.56 | 86.50 | 00:00:00 | 2001-01-19 | 8,173,700 | 86.00 | 86.62 | 83.62 | 84.12 | 00:00:00 | 2001-01-22 | 5,229,500 | 84.12 | 85.75 | 83.50 | 84.62 | 00:00:00 | 2001-01-23 | 6,190,100 | 85.50 | 86.37 | 83.19 | 86.00 | 00:00:00 | 2001-01-24 | 6,438,000 | 86.25 | 87.94 | 85.75 | 87.87 | 00:00:00 | 2001-01-25 | 4,450,600 | 88.31 | 89.31 | 87.69 | 88.62 | 00:00:00 | 2001-01-26 | 3,033,400 | 89.62 | 89.62 | 87.25 | 87.75 | 00:00:00 | 2001-01-29 | 3,133,900 | 88.75 | 89.49 | 87.12 | 87.38 | 00:00:00 | 2001-01-30 | 5,331,700 | 87.13 | 87.44 | 85.50 | 87.30 | 00:00:00 | 2001-01-31 | 6,419,400 | 86.50 | 87.00 | 83.75 | 85.02 | 00:00:00 | 2001-02-01 | 4,347,000 | 85.45 | 86.89 | 85.00 | 85.54 | 00:00:00 | 2001-02-02 | 4,060,500 | 85.54 | 86.55 | 84.50 | 86.39 | 00:00:00 | 2001-02-05 | 3,357,700 | 87.95 | 88.70 | 87.03 | 88.19 | 00:00:00 | 2001-02-06 | 3,582,800 | 88.44 | 88.49 | 86.20 | 86.55 | 00:00:00 | 2001-02-07 | 3,212,200 | 86.80 | 87.79 | 86.51 | 86.90 | 00:00:00 | 2001-02-08 | 5,064,200 | 86.90 | 87.55 | 84.25 | 85.70 | 00:00:00 | 2001-02-09 | 3,860,700 | 85.70 | 86.75 | 84.75 | 86.68 | 00:00:00 | 2001-02-12 | 5,366,400 | 87.75 | 89.50 | 87.65 | 89.50 | 00:00:00 | 2001-02-13 | 5,540,200 | 89.50 | 89.51 | 88.46 | 88.98 | 00:00:00 | 2001-02-14 | 4,407,800 | 88.98 | 89.09 | 86.01 | 86.02 | 00:00:00 | 2001-02-15 | 4,106,100 | 86.02 | 86.70 | 85.66 | 86.62 | 00:00:00 | 2001-02-16 | 3,785,300 | 86.80 | 87.19 | 86.15 | 86.62 | 00:00:00 | 2001-02-20 | 3,386,200 | 86.62 | 86.70 | 84.20 | 84.60 | 00:00:00 | 2001-02-21 | 5,837,600 | 84.60 | 85.50 | 81.15 | 81.30 | 00:00:00 | 2001-02-22 | 5,969,800 | 83.00 | 83.00 | 79.62 | 82.05 | 00:00:00 | 2001-02-23 | 3,833,200 | 82.06 | 82.40 | 79.73 | 80.85 | 00:00:00 | 2001-02-26 | 3,589,300 | 80.60 | 81.75 | 80.40 | 81.50 | 00:00:00 | 2001-02-27 | 5,014,700 | 81.50 | 84.73 | 81.50 | 84.62 | 00:00:00 | 2001-02-28 | 5,409,600 | 85.40 | 85.40 | 81.46 | 81.80 | 00:00:00 | 2001-03-01 | 5,960,100 | 81.80 | 82.93 | 80.70 | 82.15 | 00:00:00 | 2001-03-02 | 4,665,000 | 82.00 | 83.22 | 81.10 | 82.25 | 00:00:00 | 2001-03-05 | 3,464,400 | 83.50 | 83.56 | 81.06 | 82.05 | 00:00:00 | 2001-03-06 | 3,287,300 | 83.00 | 83.15 | 80.70 | 80.98 | 00:00:00 | 2001-03-07 | 3,729,700 | 81.75 | 82.44 | 81.40 | 82.08 | 00:00:00 | 2001-03-08 | 3,431,600 | 82.50 | 84.50 | 82.00 | 83.78 | 00:00:00 | 2001-03-09 | 2,993,000 | 83.70 | 83.85 | 81.33 | 81.72 | 00:00:00 | 2001-03-12 | 5,440,300 | 81.25 | 81.95 | 77.08 | 78.10 | 00:00:00 | 2001-03-13 | 5,265,500 | 78.99 | 79.75 | 77.51 | 78.79 | 00:00:00 | 2001-03-14 | 8,325,600 | 77.10 | 77.95 | 74.09 | 75.70 | 00:00:00 | 2001-03-15 | 6,942,600 | 76.20 | 79.97 | 76.15 | 78.75 | 00:00:00 | 2001-03-16 | 8,927,000 | 78.75 | 80.05 | 77.95 | 78.00 | 00:00:00 | 2001-03-19 | 5,923,100 | 78.00 | 78.20 | 76.25 | 77.00 | 00:00:00 | 2001-03-20 | 5,953,100 | 78.00 | 79.64 | 76.95 | 77.05 | 00:00:00 | 2001-03-21 | 6,411,100 | 76.55 | 77.20 | 75.20 | 75.49 | 00:00:00 | 2001-03-22 | 8,159,800 | 75.05 | 75.20 | 72.64 | 75.12 | 00:00:00 | 2001-03-23 | 4,792,000 | 74.50 | 76.48 | 74.02 | 75.45 | 00:00:00 | 2001-03-26 | 3,745,200 | 75.75 | 77.67 | 75.75 | 77.67 | 00:00:00 | 2001-03-27 | 4,001,600 | 77.05 | 79.26 | 76.85 | 79.22 | 00:00:00 | 2001-03-28 | 2,730,800 | 79.21 | 79.22 | 77.70 | 79.17 | 00:00:00 | 2001-03-29 | 4,016,200 | 79.00 | 79.70 | 78.00 | 78.11 | 00:00:00 | 2001-03-30 | 6,044,900 | 79.00 | 80.50 | 78.95 | 80.50 | 00:00:00 | 2001-04-02 | 5,570,000 | 81.00 | 83.72 | 80.75 | 82.95 | 00:00:00 | 2001-04-03 | 5,017,400 | 82.00 | 82.15 | 79.70 | 80.21 | 00:00:00 | 2001-04-04 | 18,316,400 | 78.00 | 78.00 | 75.00 | 76.84 | 00:00:00 | 2001-04-05 | 8,874,100 | 77.10 | 77.51 | 76.70 | 77.44 | 00:00:00 | 2001-04-06 | 6,784,300 | 77.95 | 77.95 | 76.01 | 76.55 | 00:00:00 | 2001-04-09 | 5,861,600 | 77.00 | 77.20 | 76.00 | 76.18 | 00:00:00 | 2001-04-10 | 5,577,900 | 77.25 | 78.00 | 76.50 | 77.08 | 00:00:00 | 2001-04-11 | 4,184,200 | 77.09 | 77.34 | 76.80 | 76.99 | 00:00:00 | 2001-04-12 | 3,683,500 | 77.00 | 77.80 | 76.99 | 77.80 | 00:00:00 | 2001-04-16 | 2,896,300 | 77.50 | 77.80 | 76.72 | 77.55 | 00:00:00 | 2001-04-17 | 3,273,700 | 77.41 | 78.50 | 76.86 | 78.50 | 00:00:00 | 2001-04-18 | 6,836,200 | 79.20 | 81.00 | 78.45 | 80.01 | 00:00:00 | 2001-04-19 | 6,464,700 | 80.25 | 81.83 | 80.25 | 81.65 | 00:00:00 | 2001-04-20 | 6,285,800 | 81.65 | 81.65 | 79.00 | 79.00 | 00:00:00 | 2001-04-23 | 4,405,700 | 79.40 | 79.40 | 77.77 | 77.99 | 00:00:00 | 2001-04-24 | 5,487,100 | 77.99 | 78.24 | 77.00 | 77.20 | 00:00:00 | 2001-04-25 | 4,036,900 | 77.21 | 78.76 | 77.20 | 78.66 | 00:00:00 | 2001-04-26 | 6,419,600 | 78.75 | 81.30 | 78.43 | 79.85 | 00:00:00 | 2001-04-27 | 4,088,100 | 80.25 | 80.98 | 80.25 | 80.70 | 00:00:00 | 2001-04-30 | 6,599,300 | 81.30 | 82.19 | 81.27 | 81.80 | 00:00:00 | 2001-05-01 | 5,074,300 | 81.80 | 83.50 | 81.40 | 82.90 | 00:00:00 | 2001-05-02 | 4,647,000 | 82.90 | 82.99 | 81.86 | 82.20 | 00:00:00 | 2001-05-03 | 4,187,000 | 82.20 | 82.89 | 81.10 | 82.70 | 00:00:00 | 2001-05-04 | 5,729,100 | 82.40 | 84.45 | 82.10 | 84.35 | 00:00:00 | 2001-05-07 | 4,460,400 | 84.10 | 84.37 | 83.82 | 84.19 | 00:00:00 | 2001-05-08 | 4,028,500 | 84.50 | 84.65 | 83.76 | 84.00 | 00:00:00 | 2001-05-09 | 4,951,900 | 83.99 | 84.00 | 83.12 | 83.86 | 00:00:00 | 2001-05-10 | 4,886,100 | 84.00 | 84.10 | 82.00 | 83.00 | 00:00:00 | 2001-05-11 | 8,017,200 | 83.00 | 83.00 | 81.53 | 82.10 | 00:00:00 | 2001-05-14 | 4,788,800 | 82.35 | 82.90 | 82.11 | 82.35 | 00:00:00 | 2001-05-15 | 4,385,200 | 82.45 | 82.95 | 82.05 | 82.95 | 00:00:00 | 2001-05-16 | 5,933,700 | 83.15 | 84.80 | 82.65 | 84.71 | 00:00:00 | 2001-05-17 | 4,979,200 | 84.75 | 84.80 | 83.55 | 83.86 | 00:00:00 | 2001-05-18 | 3,335,200 | 84.20 | 84.23 | 82.96 | 83.62 | 00:00:00 | 2001-05-21 | 3,840,400 | 83.62 | 84.99 | 83.24 | 84.68 | 00:00:00 | 2001-05-22 | 5,139,600 | 84.67 | 84.67 | 82.63 | 83.20 | 00:00:00 | 2001-05-23 | 5,263,300 | 83.00 | 83.30 | 81.40 | 82.00 | 00:00:00 | 2001-05-24 | 2,960,400 | 82.50 | 83.18 | 82.40 | 82.61 | 00:00:00 | 2001-05-25 | 1,927,500 | 82.80 | 82.90 | 82.10 | 82.31 | 00:00:00 | 2001-05-29 | 2,671,800 | 82.50 | 82.50 | 81.75 | 82.23 | 00:00:00 | 2001-05-30 | 3,155,600 | 82.60 | 82.73 | 81.50 | 81.66 | 00:00:00 | 2001-05-31 | 3,621,600 | 81.50 | 81.70 | 80.42 | 81.00 | 00:00:00 | 2001-06-01 | 3,147,700 | 81.35 | 81.60 | 79.89 | 80.09 | 00:00:00 | 2001-06-04 | 2,915,800 | 80.00 | 81.09 | 79.99 | 81.07 | 00:00:00 | 2001-06-05 | 3,618,000 | 81.07 | 81.75 | 80.80 | 81.70 | 00:00:00 | 2001-06-06 | 2,831,300 | 81.68 | 81.95 | 81.00 | 81.00 | 00:00:00 | 2001-06-07 | 3,470,900 | 81.50 | 81.74 | 81.00 | 81.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|