|
 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 | | 2015-12-07 | 9,284,500 | 63.80 | 63.98 | 62.70 | 62.80 | 00:00:00 | | 2015-12-15 | 11,843,700 | 59.67 | 60.47 | 59.18 | 59.94 | 00:00:00 | | 2015-12-16 | 11,452,200 | 60.47 | 61.09 | 59.47 | 60.93 | 00:00:00 | | 2015-12-17 | 8,222,000 | 61.16 | 61.45 | 60.11 | 60.13 | 00:00:00 | | 2015-12-18 | 25,302,000 | 59.91 | 59.97 | 58.81 | 59.60 | 00:00:00 | | 2015-12-21 | 7,298,400 | 59.95 | 60.40 | 59.60 | 59.97 | 00:00:00 | | 2015-12-22 | 7,266,600 | 60.31 | 60.97 | 59.92 | 60.73 | 00:00:00 | | 2015-12-23 | 5,878,300 | 60.94 | 61.51 | 60.75 | 61.41 | 00:00:00 | | 2015-12-24 | 2,560,500 | 61.45 | 62.09 | 61.41 | 61.70 | 00:00:00 | | 2015-12-31 | 4,865,500 | 62.30 | 62.74 | 61.96 | 61.97 | 00:00:00 | | 2016-01-05 | 7,725,000 | 60.45 | 60.95 | 60.28 | 60.64 | 00:00:00 | | 2016-01-06 | 9,569,700 | 59.87 | 59.95 | 59.46 | 59.75 | 00:00:00 | | 2016-01-11 | 9,615,900 | 57.89 | 58.00 | 56.84 | 57.69 | 00:00:00 | | 2016-01-12 | 8,350,100 | 58.20 | 58.39 | 57.30 | 57.96 | 00:00:00 | | 2016-01-13 | 12,577,400 | 59.16 | 59.35 | 56.50 | 56.67 | 00:00:00 | | 2016-01-14 | 9,118,500 | 56.78 | 57.82 | 56.38 | 57.30 | 00:00:00 | | 2016-01-15 | 11,189,400 | 55.44 | 56.32 | 55.31 | 56.09 | 00:00:00 | | 2016-01-19 | 9,283,300 | 56.53 | 57.09 | 55.84 | 56.16 | 00:00:00 | | 2016-01-20 | 16,177,000 | 54.51 | 55.72 | 53.49 | 55.05 | 00:00:00 | | 2016-01-21 | 8,286,400 | 55.11 | 56.12 | 55.05 | 55.31 | 00:00:00 | | 2016-01-22 | 9,524,900 | 56.35 | 56.93 | 55.66 | 56.35 | 00:00:00 | | 2016-01-28 | 12,159,900 | 55.01 | 55.30 | 54.18 | 54.71 | 00:00:00 | | 2016-01-29 | 10,617,900 | 55.07 | 56.48 | 54.89 | 56.48 | 00:00:00 | | 2016-02-02 | 12,672,000 | 55.48 | 55.72 | 55.16 | 55.33 | 00:00:00 | | 2016-02-05 | 13,287,700 | 53.91 | 54.01 | 52.50 | 53.37 | 00:00:00 | | 2016-02-09 | 11,164,500 | 51.41 | 52.87 | 51.30 | 52.25 | 00:00:00 | | 2016-02-10 | 10,241,200 | 52.73 | 53.46 | 52.42 | 52.45 | 00:00:00 | | 2016-02-11 | 18,337,100 | 51.05 | 51.47 | 50.38 | 50.52 | 00:00:00 | | 2016-02-12 | 17,474,400 | 51.75 | 54.25 | 51.33 | 53.00 | 00:00:00 | | 2016-02-16 | 12,954,800 | 53.00 | 53.49 | 51.80 | 52.06 | 00:00:00 | | 2016-02-22 | 7,213,400 | 52.05 | 52.26 | 51.82 | 52.10 | 00:00:00 | | 2016-02-23 | 6,862,700 | 52.01 | 52.03 | 50.80 | 51.06 | 00:00:00 | | 2016-02-24 | 7,576,700 | 50.42 | 51.13 | 50.23 | 50.92 | 00:00:00 | | 2016-02-25 | 8,151,200 | 50.80 | 51.45 | 50.39 | 51.37 | 00:00:00 | | 2016-02-26 | 8,815,800 | 51.88 | 51.91 | 50.97 | 51.09 | 00:00:00 | | 2016-03-01 | 10,981,900 | 50.63 | 51.97 | 50.39 | 51.88 | 00:00:00 | | 2016-03-02 | 7,626,000 | 51.85 | 52.12 | 51.26 | 51.83 | 00:00:00 | | 2016-03-07 | 7,643,200 | 51.89 | 52.72 | 51.48 | 52.66 | 00:00:00 | | 2016-03-14 | 6,418,500 | 52.59 | 53.20 | 52.56 | 52.87 | 00:00:00 | | 2016-03-21 | 4,557,500 | 53.48 | 54.02 | 53.17 | 53.57 | 00:00:00 | | 2016-03-31 | 8,231,900 | 54.51 | 54.83 | 53.95 | 54.05 | 00:00:00 | | 2016-04-01 | 6,454,200 | 53.86 | 54.99 | 53.71 | 54.89 | 00:00:00 | | 2016-04-04 | 5,303,300 | 54.88 | 54.90 | 54.32 | 54.40 | 00:00:00 | | 2016-04-07 | 5,610,200 | 53.67 | 53.85 | 52.81 | 53.11 | 00:00:00 | | 2016-04-08 | 4,991,400 | 53.44 | 53.66 | 53.05 | 53.16 | 00:00:00 | | 2016-04-11 | 5,175,000 | 53.44 | 53.76 | 53.30 | 53.41 | 00:00:00 | | 2016-04-12 | 11,774,200 | 53.46 | 53.87 | 53.15 | 53.79 | 00:00:00 | | 2016-04-13 | 6,451,100 | 54.08 | 55.15 | 54.08 | 55.14 | 00:00:00 | | 2016-04-19 | 3,936,100 | 55.39 | 56.05 | 55.28 | 55.72 | 00:00:00 | | 2016-04-20 | 3,623,900 | 55.80 | 56.38 | 55.75 | 56.12 | 00:00:00 | | 2016-04-25 | 4,244,200 | 55.81 | 56.08 | 55.41 | 55.95 | 00:00:00 | | 2016-04-27 | 6,243,900 | 56.50 | 56.91 | 56.34 | 56.63 | 00:00:00 | | 2016-04-28 | 6,729,400 | 56.20 | 56.67 | 55.74 | 55.83 | 00:00:00 | | 2016-05-09 | 5,848,000 | 54.98 | 55.43 | 54.75 | 55.25 | 00:00:00 | | 2016-05-12 | 7,705,200 | 56.20 | 56.45 | 55.90 | 56.29 | 00:00:00 | | 2016-05-13 | 5,919,700 | 56.23 | 56.70 | 55.61 | 55.66 | 00:00:00 | | 2016-05-16 | 6,403,700 | 55.45 | 55.90 | 55.24 | 55.28 | 00:00:00 | | 2016-05-23 | 5,401,800 | 56.88 | 57.09 | 56.70 | 56.90 | 00:00:00 | | 2016-06-01 | 5,920,100 | 57.88 | 57.90 | 57.02 | 57.74 | 00:00:00 | | 2016-06-02 | 6,295,700 | 57.72 | 57.89 | 57.40 | 57.84 | 00:00:00 | | 2016-06-09 | 7,286,700 | 56.31 | 56.41 | 55.99 | 56.10 | 00:00:00 | | 2016-06-10 | 7,942,500 | 55.50 | 55.62 | 54.80 | 54.99 | 00:00:00 | | 2016-06-13 | 5,353,000 | 54.61 | 55.14 | 54.37 | 54.40 | 00:00:00 | | 2016-06-21 | 5,382,200 | 54.04 | 54.06 | 53.56 | 53.79 | 00:00:00 | | 2016-06-22 | 4,781,800 | 53.94 | 54.30 | 53.65 | 53.68 | 00:00:00 | | 2016-06-23 | 4,283,900 | 54.20 | 54.71 | 54.20 | 54.71 | 00:00:00 | | 2016-06-24 | 14,594,300 | 52.07 | 52.73 | 50.64 | 50.72 | 00:00:00 | | 2016-06-28 | 9,526,100 | 49.85 | 49.88 | 48.80 | 49.82 | 00:00:00 | | 2016-06-29 | 8,531,000 | 50.42 | 51.48 | 50.15 | 51.46 | 00:00:00 | | 2016-07-05 | 9,330,000 | 52.37 | 52.44 | 51.03 | 51.21 | 00:00:00 | | 2016-07-12 | 7,886,700 | 53.67 | 54.28 | 53.64 | 53.86 | 00:00:00 | | 2016-07-25 | 3,389,600 | 54.62 | 54.74 | 54.39 | 54.66 | 00:00:00 | | 2016-07-26 | 2,959,200 | 54.66 | 54.92 | 54.39 | 54.69 | 00:00:00 | | 2016-07-27 | 4,784,000 | 54.61 | 54.82 | 54.41 | 54.62 | 00:00:00 | | 2016-07-28 | 3,293,900 | 54.41 | 54.90 | 54.34 | 54.79 | 00:00:00 | | 2016-08-01 | 6,116,300 | 54.46 | 54.77 | 54.15 | 54.21 | 00:00:00 | | 2016-08-03 | 15,480,200 | 56.91 | 58.23 | 56.80 | 58.10 | 00:00:00 | | 2016-08-04 | 7,937,200 | 58.09 | 58.25 | 57.58 | 57.61 | 00:00:00 | | 2016-08-05 | 5,811,800 | 58.25 | 59.16 | 58.12 | 59.10 | 00:00:00 | | 2016-08-12 | 2,602,800 | 58.84 | 58.97 | 58.72 | 58.85 | 00:00:00 | | 2016-08-16 | 3,836,800 | 58.98 | 59.57 | 58.75 | 59.31 | 00:00:00 | | 2016-08-17 | 4,133,400 | 59.26 | 59.40 | 58.94 | 59.03 | 00:00:00 | | 2016-08-22 | 3,593,900 | 58.91 | 59.10 | 58.69 | 58.99 | 00:00:00 | | 2016-08-29 | 3,630,600 | 59.15 | 59.74 | 59.15 | 59.43 | 00:00:00 | | 2016-09-12 | 9,118,000 | 58.28 | 59.22 | 57.54 | 58.99 | 00:00:00 | | 2016-09-16 | 22,025,700 | 58.21 | 58.26 | 57.72 | 57.90 | 00:00:00 | | 2016-09-26 | 4,842,800 | 58.44 | 58.44 | 58.06 | 58.25 | 00:00:00 | | 2016-10-06 | 4,921,300 | 59.96 | 60.13 | 59.51 | 59.95 | 00:00:00 | | 2016-10-07 | 4,652,700 | 60.00 | 60.44 | 59.61 | 60.06 | 00:00:00 | | 2016-10-17 | 5,107,600 | 60.03 | 60.48 | 59.90 | 60.29 | 00:00:00 | | 2016-10-24 | 3,401,400 | 60.28 | 60.50 | 60.19 | 60.32 | 00:00:00 | | 2016-11-04 | 8,582,000 | 58.23 | 58.34 | 57.37 | 57.38 | 00:00:00 | | 2016-11-14 | 9,481,700 | 63.66 | 64.72 | 63.55 | 64.45 | 00:00:00 | | 2016-11-18 | 4,421,500 | 64.14 | 64.23 | 63.45 | 63.91 | 00:00:00 | | 2016-11-25 | 2,074,000 | 64.02 | 64.58 | 64.02 | 64.44 | 00:00:00 | | 2017-01-06 | 5,596,700 | 66.57 | 67.08 | 66.19 | 66.81 | 00:00:00 | | 2017-01-09 | 4,337,700 | 66.69 | 66.87 | 66.07 | 66.38 | 00:00:00 | | 2017-01-10 | 4,931,600 | 66.41 | 67.47 | 66.26 | 67.20 | 00:00:00 | | 2017-01-11 | 4,745,400 | 66.84 | 67.27 | 66.32 | 66.95 | 00:00:00 | | 2017-01-23 | 5,645,300 | 66.52 | 66.53 | 65.44 | 65.49 | 00:00:00 | | 2017-01-30 | 5,137,100 | 64.95 | 64.95 | 64.02 | 64.89 | 00:00:00 | | 2017-02-02 | 4,529,000 | 63.87 | 64.61 | 63.75 | 64.12 | 00:00:00 | | 2017-02-03 | 4,380,500 | 64.97 | 65.18 | 64.50 | 64.94 | 00:00:00 | | 2017-02-06 | 2,825,700 | 64.54 | 65.05 | 64.50 | 64.90 | 00:00:00 | | 2017-02-08 | 3,177,900 | 64.70 | 65.04 | 64.50 | 64.91 | 00:00:00 | | 2017-02-09 | 5,367,100 | 64.91 | 65.58 | 64.91 | 65.32 | 00:00:00 | | 2017-02-13 | 4,568,700 | 65.74 | 66.30 | 65.65 | 66.14 | 00:00:00 | | 2017-02-16 | 14,233,900 | 60.80 | 62.69 | 60.70 | 62.27 | 00:00:00 | | 2017-02-17 | 7,787,900 | 62.09 | 62.52 | 61.81 | 62.50 | 00:00:00 | | 2017-02-21 | 9,283,700 | 62.76 | 63.58 | 62.51 | 63.41 | 00:00:00 | | 2017-02-22 | 10,004,000 | 63.10 | 64.44 | 63.03 | 63.83 | 00:00:00 | | 2017-02-23 | 6,078,900 | 64.24 | 64.27 | 63.88 | 64.02 | 00:00:00 | | 2017-02-24 | 6,445,900 | 63.69 | 63.71 | 63.22 | 63.63 | 00:00:00 | | 2017-03-07 | 8,144,800 | 63.69 | 63.76 | 62.66 | 63.45 | 00:00:00 | | 2017-03-08 | 5,863,800 | 63.85 | 64.05 | 63.29 | 63.44 | 00:00:00 | | 2017-03-14 | 5,131,200 | 62.75 | 63.02 | 62.41 | 62.88 | 00:00:00 | | 2017-03-15 | 5,818,000 | 63.09 | 63.39 | 62.88 | 63.23 | 00:00:00 | | 2017-03-29 | 5,369,800 | 61.60 | 61.89 | 61.51 | 61.77 | 00:00:00 | | 2017-03-30 | 4,699,200 | 61.73 | 62.89 | 61.68 | 62.57 | 00:00:00 | | 2017-04-03 | 5,152,200 | 62.43 | 62.56 | 61.34 | 61.79 | 00:00:00 | | 2017-04-13 | 5,941,800 | 59.99 | 60.30 | 59.50 | 59.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
