|
 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 | | 2014-10-31 | 9,523,000 | 53.67 | 53.78 | 53.12 | 53.57 | 00:00:00 | | 2014-11-06 | 7,307,500 | 53.63 | 54.05 | 53.40 | 53.91 | 00:00:00 | | 2014-11-07 | 7,421,100 | 53.76 | 54.20 | 53.64 | 54.03 | 00:00:00 | | 2014-11-11 | 4,608,800 | 54.29 | 54.64 | 54.29 | 54.36 | 00:00:00 | | 2014-11-12 | 6,012,700 | 54.01 | 54.48 | 53.83 | 54.35 | 00:00:00 | | 2014-11-17 | 7,493,000 | 53.81 | 54.08 | 53.70 | 54.02 | 00:00:00 | | 2014-11-24 | 8,237,300 | 54.91 | 55.19 | 54.76 | 55.10 | 00:00:00 | | 2014-11-28 | 2,894,100 | 54.69 | 55.02 | 54.69 | 54.80 | 00:00:00 | | 2014-12-04 | 5,441,700 | 54.69 | 55.32 | 54.65 | 55.17 | 00:00:00 | | 2014-12-05 | 6,499,700 | 55.38 | 55.87 | 55.20 | 55.33 | 00:00:00 | | 2014-12-11 | 7,420,000 | 54.87 | 55.89 | 54.78 | 55.18 | 00:00:00 | | 2014-12-12 | 7,091,500 | 54.88 | 55.28 | 54.04 | 54.05 | 00:00:00 | | 2014-12-26 | 2,766,900 | 56.55 | 56.78 | 56.39 | 56.42 | 00:00:00 | | 2014-12-30 | 4,434,300 | 56.45 | 56.79 | 56.24 | 56.51 | 00:00:00 | | 2014-12-31 | 4,209,900 | 56.73 | 56.75 | 55.97 | 56.01 | 00:00:00 | | 2015-01-06 | 15,406,400 | 54.74 | 54.87 | 53.74 | 54.22 | 00:00:00 | | 2015-01-07 | 8,714,700 | 54.73 | 54.73 | 54.17 | 54.48 | 00:00:00 | | 2015-01-08 | 13,066,300 | 54.42 | 54.67 | 53.86 | 54.24 | 00:00:00 | | 2015-01-09 | 6,857,100 | 54.20 | 54.29 | 52.96 | 53.32 | 00:00:00 | | 2015-01-12 | 7,995,300 | 53.14 | 53.22 | 52.14 | 52.36 | 00:00:00 | | 2015-01-13 | 14,042,200 | 52.60 | 53.03 | 50.88 | 51.87 | 00:00:00 | | 2015-01-14 | 12,212,700 | 51.03 | 51.44 | 50.47 | 51.38 | 00:00:00 | | 2015-01-15 | 8,056,100 | 51.38 | 51.54 | 50.37 | 50.40 | 00:00:00 | | 2015-01-16 | 8,081,000 | 50.21 | 51.14 | 50.05 | 51.11 | 00:00:00 | | 2015-01-22 | 11,850,100 | 51.28 | 52.33 | 50.86 | 52.28 | 00:00:00 | | 2015-01-23 | 5,178,500 | 52.24 | 52.36 | 51.49 | 51.51 | 00:00:00 | | 2015-01-26 | 12,123,400 | 51.32 | 51.57 | 51.00 | 51.21 | 00:00:00 | | 2015-01-29 | 12,400,200 | 49.37 | 49.70 | 48.68 | 49.26 | 00:00:00 | | 2015-01-30 | 11,230,400 | 48.90 | 49.62 | 48.75 | 48.87 | 00:00:00 | | 2015-02-02 | 11,973,800 | 49.03 | 50.60 | 49.01 | 50.46 | 00:00:00 | | 2015-02-09 | 7,082,100 | 51.67 | 52.47 | 51.52 | 52.14 | 00:00:00 | | 2015-02-11 | 7,480,200 | 52.32 | 52.36 | 51.69 | 52.25 | 00:00:00 | | 2015-02-12 | 9,215,900 | 52.31 | 52.69 | 52.08 | 52.45 | 00:00:00 | | 2015-02-13 | 19,871,100 | 51.16 | 54.14 | 51.15 | 53.96 | 00:00:00 | | 2015-02-18 | 9,024,100 | 54.99 | 55.10 | 54.59 | 54.71 | 00:00:00 | | 2015-02-19 | 8,056,300 | 54.66 | 55.25 | 54.54 | 54.98 | 00:00:00 | | 2015-02-20 | 12,437,600 | 54.86 | 55.37 | 54.39 | 55.22 | 00:00:00 | | 2015-02-24 | 7,844,600 | 54.52 | 55.35 | 54.52 | 55.04 | 00:00:00 | | 2015-02-25 | 5,813,800 | 54.76 | 55.11 | 54.71 | 54.80 | 00:00:00 | | 2015-03-05 | 5,585,000 | 55.56 | 55.67 | 55.20 | 55.61 | 00:00:00 | | 2015-03-06 | 11,398,200 | 55.75 | 56.44 | 55.59 | 56.00 | 00:00:00 | | 2015-03-09 | 12,140,600 | 55.86 | 56.22 | 55.62 | 56.11 | 00:00:00 | | 2015-03-10 | 14,513,400 | 55.43 | 55.43 | 54.42 | 54.42 | 00:00:00 | | 2015-03-11 | 6,631,100 | 54.40 | 55.04 | 54.33 | 54.72 | 00:00:00 | | 2015-03-16 | 5,858,700 | 55.63 | 56.10 | 55.50 | 55.93 | 00:00:00 | | 2015-03-19 | 6,170,900 | 56.15 | 56.41 | 55.36 | 55.65 | 00:00:00 | | 2015-03-20 | 11,616,900 | 55.81 | 56.20 | 55.67 | 55.94 | 00:00:00 | | 2015-04-06 | 4,627,200 | 54.50 | 55.56 | 54.36 | 55.42 | 00:00:00 | | 2015-04-09 | 6,594,300 | 55.40 | 56.47 | 55.35 | 56.29 | 00:00:00 | | 2015-04-10 | 4,977,300 | 56.18 | 56.70 | 56.13 | 56.59 | 00:00:00 | | 2015-04-17 | 7,485,100 | 57.75 | 58.11 | 57.06 | 57.43 | 00:00:00 | | 2015-04-23 | 9,687,000 | 56.52 | 56.79 | 56.24 | 56.75 | 00:00:00 | | 2015-04-24 | 5,806,000 | 57.10 | 57.17 | 56.85 | 56.99 | 00:00:00 | | 2015-04-27 | 7,757,300 | 56.91 | 57.35 | 56.80 | 57.00 | 00:00:00 | | 2015-04-28 | 8,797,600 | 56.62 | 57.18 | 56.60 | 56.80 | 00:00:00 | | 2015-04-29 | 10,140,800 | 56.62 | 56.90 | 56.36 | 56.65 | 00:00:00 | | 2015-04-30 | 7,196,700 | 56.28 | 56.72 | 55.93 | 56.29 | 00:00:00 | | 2015-05-01 | 13,360,100 | 56.90 | 58.03 | 56.80 | 57.74 | 00:00:00 | | 2015-05-04 | 5,255,100 | 58.00 | 58.46 | 57.98 | 58.20 | 00:00:00 | | 2015-05-05 | 7,439,100 | 58.02 | 58.55 | 57.89 | 58.00 | 00:00:00 | | 2015-05-06 | 6,744,300 | 58.38 | 58.67 | 57.72 | 58.15 | 00:00:00 | | 2015-05-08 | 6,820,600 | 59.44 | 59.79 | 59.09 | 59.67 | 00:00:00 | | 2015-05-12 | 7,271,700 | 58.71 | 58.98 | 58.39 | 58.76 | 00:00:00 | | 2015-05-13 | 5,188,200 | 58.56 | 58.92 | 58.44 | 58.74 | 00:00:00 | | 2015-05-18 | 4,884,100 | 58.46 | 59.03 | 58.37 | 58.89 | 00:00:00 | | 2015-06-03 | 12,424,500 | 59.84 | 61.28 | 59.64 | 61.11 | 00:00:00 | | 2015-06-04 | 8,284,200 | 60.67 | 61.03 | 60.47 | 60.61 | 00:00:00 | | 2015-06-15 | 19,785,400 | 61.30 | 63.70 | 61.15 | 62.57 | 00:00:00 | | 2015-07-01 | 5,944,700 | 62.76 | 62.94 | 62.04 | 62.35 | 00:00:00 | | 2015-07-02 | 6,430,500 | 62.47 | 62.59 | 61.91 | 62.08 | 00:00:00 | | 2015-07-14 | 6,475,800 | 63.42 | 63.87 | 63.16 | 63.57 | 00:00:00 | | 2015-07-15 | 5,518,800 | 63.87 | 64.38 | 63.38 | 64.03 | 00:00:00 | | 2015-07-27 | 7,062,300 | 63.20 | 63.40 | 62.65 | 63.24 | 00:00:00 | | 2015-08-03 | 7,412,200 | 64.23 | 64.58 | 63.81 | 64.15 | 00:00:00 | | 2015-08-06 | 10,478,100 | 62.98 | 63.62 | 62.87 | 63.02 | 00:00:00 | | 2015-08-07 | 5,784,600 | 63.07 | 63.47 | 62.97 | 63.39 | 00:00:00 | | 2015-08-10 | 8,436,500 | 63.94 | 64.71 | 63.94 | 63.99 | 00:00:00 | | 2015-08-17 | 4,957,000 | 63.82 | 64.50 | 63.56 | 64.30 | 00:00:00 | | 2015-08-20 | 8,364,400 | 62.33 | 62.69 | 61.69 | 61.71 | 00:00:00 | | 2015-08-21 | 12,980,400 | 61.00 | 61.38 | 59.70 | 59.73 | 00:00:00 | | 2015-08-25 | 12,137,100 | 58.77 | 59.09 | 56.56 | 56.64 | 00:00:00 | | 2015-08-26 | 13,566,300 | 59.15 | 59.61 | 57.31 | 59.16 | 00:00:00 | | 2015-08-31 | 9,335,500 | 60.74 | 60.86 | 60.23 | 60.34 | 00:00:00 | | 2015-09-01 | 9,662,200 | 58.97 | 59.41 | 58.31 | 58.73 | 00:00:00 | | 2015-09-02 | 9,572,400 | 59.46 | 59.51 | 58.34 | 59.10 | 00:00:00 | | 2015-09-03 | 8,605,400 | 59.38 | 60.09 | 59.27 | 59.45 | 00:00:00 | | 2015-09-04 | 7,993,400 | 58.55 | 58.83 | 57.90 | 58.08 | 00:00:00 | | 2015-09-08 | 7,051,700 | 58.96 | 59.31 | 58.40 | 59.24 | 00:00:00 | | 2015-09-11 | 7,285,900 | 57.69 | 58.34 | 57.65 | 58.33 | 00:00:00 | | 2015-09-14 | 7,141,600 | 58.26 | 58.27 | 57.60 | 58.00 | 00:00:00 | | 2015-09-22 | 7,805,400 | 57.25 | 57.52 | 56.90 | 57.28 | 00:00:00 | | 2015-09-23 | 5,047,800 | 57.17 | 57.54 | 56.84 | 57.10 | 00:00:00 | | 2015-09-28 | 9,568,300 | 57.22 | 57.28 | 55.45 | 55.66 | 00:00:00 | | 2015-09-29 | 5,711,000 | 55.81 | 56.10 | 55.30 | 55.72 | 00:00:00 | | 2015-09-30 | 7,368,700 | 56.54 | 56.83 | 56.05 | 56.82 | 00:00:00 | | 2015-10-01 | 6,857,100 | 57.19 | 57.22 | 56.06 | 56.92 | 00:00:00 | | 2015-10-02 | 7,850,200 | 55.34 | 57.20 | 55.24 | 57.19 | 00:00:00 | | 2015-10-05 | 6,506,700 | 57.53 | 58.34 | 57.53 | 58.28 | 00:00:00 | | 2015-10-06 | 6,493,700 | 58.00 | 58.37 | 57.59 | 57.68 | 00:00:00 | | 2015-10-07 | 7,826,400 | 58.08 | 58.57 | 57.28 | 57.82 | 00:00:00 | | 2015-10-12 | 4,943,700 | 58.15 | 58.68 | 58.04 | 58.68 | 00:00:00 | | 2015-10-13 | 6,547,100 | 58.17 | 59.13 | 58.15 | 58.69 | 00:00:00 | | 2015-10-14 | 6,970,900 | 58.51 | 58.87 | 57.97 | 58.03 | 00:00:00 | | 2015-10-19 | 7,706,900 | 59.90 | 60.07 | 59.61 | 60.00 | 00:00:00 | | 2015-10-20 | 5,148,500 | 60.19 | 60.49 | 59.91 | 60.27 | 00:00:00 | | 2015-10-21 | 5,210,100 | 60.48 | 60.96 | 60.16 | 60.23 | 00:00:00 | | 2015-10-26 | 3,189,600 | 61.28 | 61.37 | 60.94 | 61.16 | 00:00:00 | | 2015-10-27 | 5,659,600 | 60.68 | 60.99 | 60.41 | 60.92 | 00:00:00 | | 2015-10-28 | 21,652,200 | 62.96 | 63.93 | 62.28 | 63.89 | 00:00:00 | | 2015-11-03 | 31,793,200 | 61.16 | 61.49 | 60.50 | 60.96 | 00:00:00 | | 2015-11-04 | 22,480,000 | 60.66 | 61.00 | 59.65 | 60.80 | 00:00:00 | | 2015-11-05 | 10,926,700 | 60.68 | 62.12 | 60.62 | 62.00 | 00:00:00 | | 2015-11-06 | 10,560,700 | 63.32 | 63.39 | 61.81 | 61.93 | 00:00:00 | | 2015-11-10 | 4,844,600 | 61.04 | 61.43 | 60.90 | 61.35 | 00:00:00 | | 2015-11-11 | 6,852,400 | 61.55 | 61.60 | 60.65 | 60.67 | 00:00:00 | | 2015-11-16 | 8,234,800 | 59.15 | 60.67 | 59.05 | 60.66 | 00:00:00 | | 2015-11-23 | 9,309,600 | 62.40 | 63.42 | 62.31 | 62.76 | 00:00:00 | | 2015-11-24 | 10,177,900 | 62.04 | 63.38 | 62.01 | 63.12 | 00:00:00 | | 2015-11-25 | 6,065,800 | 63.31 | 63.40 | 62.87 | 63.15 | 00:00:00 | | 2015-11-27 | 3,941,200 | 63.00 | 63.82 | 62.91 | 63.68 | 00:00:00 | | 2015-12-07 | 9,284,500 | 63.80 | 63.98 | 62.70 | 62.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
