|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 3,470,900 | 81.50 | 81.74 | 81.00 | 81.10 | 00:00:00 | | 2001-06-08 | 1,779,300 | 81.50 | 81.50 | 80.40 | 80.76 | 00:00:00 | | 2001-06-11 | 2,394,700 | 80.80 | 81.08 | 80.40 | 80.95 | 00:00:00 | | 2001-06-12 | 2,618,000 | 80.95 | 80.97 | 80.02 | 80.86 | 00:00:00 | | 2001-06-13 | 3,024,400 | 81.25 | 81.49 | 80.52 | 80.52 | 00:00:00 | | 2001-06-14 | 3,827,900 | 80.52 | 81.00 | 80.36 | 80.75 | 00:00:00 | | 2001-06-15 | 7,625,300 | 80.50 | 82.20 | 80.49 | 81.85 | 00:00:00 | | 2001-06-18 | 4,770,600 | 82.10 | 83.01 | 81.86 | 82.55 | 00:00:00 | | 2001-06-19 | 5,280,300 | 82.70 | 83.90 | 82.70 | 83.66 | 00:00:00 | | 2001-06-20 | 6,976,600 | 83.66 | 83.99 | 83.32 | 83.75 | 00:00:00 | | 2001-06-21 | 10,675,100 | 83.90 | 85.80 | 83.65 | 85.80 | 00:00:00 | | 2001-06-22 | 5,357,600 | 85.79 | 85.80 | 84.82 | 85.02 | 00:00:00 | | 2001-06-25 | 3,684,600 | 84.90 | 84.98 | 83.70 | 84.45 | 00:00:00 | | 2001-06-26 | 5,096,100 | 84.10 | 84.48 | 83.67 | 84.45 | 00:00:00 | | 2001-06-27 | 4,720,400 | 84.70 | 85.40 | 84.30 | 84.93 | 00:00:00 | | 2001-06-28 | 6,794,900 | 84.94 | 86.61 | 84.94 | 86.51 | 00:00:00 | | 2001-06-29 | 11,934,000 | 86.65 | 86.70 | 84.00 | 85.01 | 00:00:00 | | 2001-07-02 | 6,265,000 | 85.75 | 86.75 | 85.49 | 86.49 | 00:00:00 | | 2001-07-03 | 3,379,500 | 86.49 | 87.10 | 86.40 | 87.06 | 00:00:00 | | 2001-07-05 | 4,373,500 | 87.00 | 87.00 | 85.30 | 85.32 | 00:00:00 | | 2001-07-06 | 3,759,100 | 85.37 | 85.40 | 84.39 | 84.39 | 00:00:00 | | 2001-07-09 | 3,968,300 | 84.55 | 85.50 | 84.09 | 85.22 | 00:00:00 | | 2001-07-10 | 4,167,700 | 84.80 | 85.10 | 84.00 | 84.03 | 00:00:00 | | 2001-07-11 | 5,022,300 | 83.73 | 84.30 | 83.27 | 83.50 | 00:00:00 | | 2001-07-12 | 3,928,300 | 83.90 | 84.61 | 83.62 | 84.10 | 00:00:00 | | 2001-07-13 | 2,335,000 | 84.10 | 84.83 | 83.86 | 84.51 | 00:00:00 | | 2001-07-16 | 3,436,500 | 84.70 | 85.60 | 84.70 | 85.29 | 00:00:00 | | 2001-07-17 | 4,288,000 | 85.20 | 85.35 | 84.55 | 85.12 | 00:00:00 | | 2001-07-18 | 4,165,800 | 85.12 | 85.19 | 84.64 | 85.18 | 00:00:00 | | 2001-07-19 | 4,609,700 | 85.40 | 85.70 | 84.70 | 84.90 | 00:00:00 | | 2001-07-20 | 4,255,800 | 84.70 | 85.03 | 83.74 | 84.01 | 00:00:00 | | 2001-07-23 | 4,045,400 | 84.25 | 84.44 | 83.25 | 83.26 | 00:00:00 | | 2001-07-24 | 5,663,200 | 83.40 | 83.48 | 82.62 | 82.89 | 00:00:00 | | 2001-07-25 | 4,300,200 | 82.80 | 83.30 | 82.55 | 82.67 | 00:00:00 | | 2001-07-26 | 6,272,300 | 82.67 | 82.80 | 81.99 | 82.28 | 00:00:00 | | 2001-07-27 | 5,730,200 | 82.10 | 82.35 | 81.14 | 81.72 | 00:00:00 | | 2001-07-30 | 5,663,100 | 82.00 | 82.79 | 81.83 | 82.63 | 00:00:00 | | 2001-07-31 | 5,124,200 | 82.80 | 83.85 | 82.75 | 83.25 | 00:00:00 | | 2001-08-01 | 3,907,400 | 83.40 | 83.51 | 82.51 | 82.60 | 00:00:00 | | 2001-08-02 | 5,239,600 | 82.75 | 82.83 | 81.68 | 82.45 | 00:00:00 | | 2001-08-03 | 4,264,900 | 82.30 | 82.30 | 81.12 | 81.64 | 00:00:00 | | 2001-08-06 | 5,391,300 | 81.60 | 81.60 | 79.80 | 81.50 | 00:00:00 | | 2001-08-07 | 4,030,500 | 82.05 | 82.28 | 81.70 | 81.90 | 00:00:00 | | 2001-08-08 | 4,464,800 | 81.43 | 82.05 | 81.26 | 81.65 | 00:00:00 | | 2001-08-09 | 3,410,400 | 81.60 | 81.60 | 81.15 | 81.40 | 00:00:00 | | 2001-08-10 | 2,882,500 | 81.15 | 81.88 | 80.90 | 81.68 | 00:00:00 | | 2001-08-13 | 2,775,500 | 81.68 | 81.85 | 80.89 | 80.95 | 00:00:00 | | 2001-08-14 | 6,782,700 | 80.75 | 80.75 | 80.19 | 80.31 | 00:00:00 | | 2001-08-15 | 6,269,100 | 80.70 | 81.68 | 80.70 | 81.44 | 00:00:00 | | 2001-08-16 | 4,923,400 | 81.44 | 81.47 | 80.80 | 81.18 | 00:00:00 | | 2001-08-17 | 6,447,000 | 81.00 | 81.00 | 78.50 | 79.21 | 00:00:00 | | 2001-08-20 | 7,049,000 | 79.25 | 79.40 | 77.80 | 78.14 | 00:00:00 | | 2001-08-21 | 9,006,700 | 78.14 | 79.19 | 78.14 | 78.23 | 00:00:00 | | 2001-08-22 | 7,399,200 | 78.48 | 78.55 | 77.52 | 77.58 | 00:00:00 | | 2001-08-23 | 8,060,100 | 77.58 | 78.35 | 77.40 | 77.40 | 00:00:00 | | 2001-08-24 | 6,764,500 | 77.40 | 77.61 | 77.18 | 77.20 | 00:00:00 | | 2001-08-27 | 7,158,200 | 77.40 | 77.70 | 76.39 | 76.75 | 00:00:00 | | 2001-08-28 | 9,712,900 | 76.75 | 77.25 | 76.70 | 77.20 | 00:00:00 | | 2001-08-29 | 10,252,500 | 77.70 | 78.30 | 76.55 | 78.10 | 00:00:00 | | 2001-08-30 | 12,062,200 | 78.35 | 79.01 | 78.29 | 78.50 | 00:00:00 | | 2001-08-31 | 6,896,400 | 78.25 | 78.38 | 77.80 | 78.20 | 00:00:00 | | 2001-09-04 | 9,115,900 | 77.90 | 77.91 | 76.00 | 76.50 | 00:00:00 | | 2001-09-05 | 15,639,100 | 76.50 | 76.50 | 72.65 | 73.99 | 00:00:00 | | 2001-09-06 | 12,445,900 | 74.00 | 75.95 | 73.99 | 75.55 | 00:00:00 | | 2001-09-07 | 8,835,700 | 75.55 | 76.05 | 72.65 | 73.15 | 00:00:00 | | 2001-09-10 | 5,964,900 | 72.50 | 74.73 | 72.07 | 74.26 | 00:00:00 | | 2001-09-17 | 19,805,900 | 67.00 | 71.07 | 66.99 | 71.00 | 00:00:00 | | 2001-09-18 | 12,030,700 | 70.40 | 71.00 | 69.50 | 70.05 | 00:00:00 | | 2001-09-19 | 12,018,600 | 70.00 | 71.07 | 68.99 | 69.50 | 00:00:00 | | 2001-09-20 | 11,487,900 | 69.51 | 69.51 | 68.02 | 68.90 | 00:00:00 | | 2001-09-21 | 16,176,800 | 66.00 | 68.45 | 66.00 | 67.05 | 00:00:00 | | 2001-09-24 | 12,056,600 | 67.75 | 72.20 | 67.75 | 71.00 | 00:00:00 | | 2001-09-25 | 10,365,900 | 71.00 | 73.85 | 70.80 | 73.55 | 00:00:00 | | 2001-09-26 | 7,672,500 | 74.00 | 75.50 | 73.65 | 75.50 | 00:00:00 | | 2001-09-27 | 6,469,600 | 75.50 | 76.10 | 74.80 | 76.00 | 00:00:00 | | 2001-09-28 | 9,242,400 | 76.50 | 78.00 | 76.05 | 78.00 | 00:00:00 | | 2001-10-01 | 5,686,500 | 77.75 | 77.75 | 76.35 | 76.74 | 00:00:00 | | 2001-10-02 | 5,345,700 | 76.85 | 78.45 | 76.75 | 78.45 | 00:00:00 | | 2001-10-03 | 9,011,900 | 78.70 | 81.32 | 78.25 | 80.70 | 00:00:00 | | 2001-10-04 | 7,120,200 | 80.70 | 80.77 | 79.00 | 80.14 | 00:00:00 | | 2001-10-05 | 6,475,500 | 80.14 | 80.55 | 77.48 | 79.02 | 00:00:00 | | 2001-10-08 | 5,289,400 | 78.50 | 78.75 | 75.70 | 76.85 | 00:00:00 | | 2001-10-09 | 5,970,200 | 76.95 | 78.10 | 76.15 | 77.35 | 00:00:00 | | 2001-10-10 | 7,647,300 | 78.00 | 80.95 | 78.00 | 80.70 | 00:00:00 | | 2001-10-11 | 9,994,700 | 81.95 | 84.05 | 81.95 | 84.05 | 00:00:00 | | 2001-10-12 | 7,360,700 | 83.40 | 83.70 | 82.49 | 83.69 | 00:00:00 | | 2001-10-15 | 4,556,600 | 83.20 | 84.96 | 82.80 | 84.87 | 00:00:00 | | 2001-10-16 | 5,728,500 | 84.87 | 86.40 | 84.35 | 86.01 | 00:00:00 | | 2001-10-17 | 5,822,000 | 86.30 | 86.30 | 84.90 | 85.40 | 00:00:00 | | 2001-10-18 | 5,863,600 | 85.40 | 85.45 | 82.50 | 83.00 | 00:00:00 | | 2001-10-19 | 5,417,000 | 83.00 | 83.40 | 81.00 | 81.60 | 00:00:00 | | 2001-10-22 | 6,258,000 | 81.60 | 84.95 | 81.45 | 84.81 | 00:00:00 | | 2001-10-23 | 5,483,400 | 84.35 | 84.89 | 83.52 | 83.82 | 00:00:00 | | 2001-10-24 | 4,861,900 | 83.83 | 84.03 | 82.20 | 83.80 | 00:00:00 | | 2001-10-25 | 6,667,400 | 83.00 | 83.95 | 80.75 | 83.89 | 00:00:00 | | 2001-10-26 | 4,109,600 | 83.64 | 84.20 | 82.47 | 83.80 | 00:00:00 | | 2001-10-29 | 5,880,900 | 83.50 | 83.51 | 80.11 | 81.00 | 00:00:00 | | 2001-10-30 | 5,393,500 | 81.00 | 81.90 | 79.65 | 81.44 | 00:00:00 | | 2001-10-31 | 5,939,400 | 81.45 | 81.45 | 78.50 | 78.60 | 00:00:00 | | 2001-11-01 | 7,233,700 | 78.50 | 80.60 | 77.02 | 80.35 | 00:00:00 | | 2001-11-02 | 4,535,800 | 80.10 | 81.70 | 79.67 | 81.60 | 00:00:00 | | 2001-11-05 | 7,065,900 | 81.70 | 82.38 | 80.75 | 82.00 | 00:00:00 | | 2001-11-06 | 6,268,600 | 82.00 | 83.25 | 80.15 | 82.85 | 00:00:00 | | 2001-11-07 | 8,919,800 | 81.40 | 81.50 | 80.74 | 80.97 | 00:00:00 | | 2001-11-08 | 6,187,900 | 81.00 | 81.45 | 80.53 | 80.87 | 00:00:00 | | 2001-11-09 | 4,492,000 | 79.97 | 80.12 | 79.40 | 79.69 | 00:00:00 | | 2001-11-12 | 5,519,900 | 78.70 | 79.88 | 77.50 | 79.80 | 00:00:00 | | 2001-11-13 | 4,546,400 | 79.95 | 80.95 | 79.56 | 80.90 | 00:00:00 | | 2001-11-14 | 4,448,600 | 81.70 | 81.77 | 80.30 | 81.24 | 00:00:00 | | 2001-11-15 | 4,609,700 | 82.00 | 82.20 | 80.88 | 81.95 | 00:00:00 | | 2001-11-16 | 4,719,400 | 82.10 | 82.10 | 80.01 | 81.12 | 00:00:00 | | 2001-11-19 | 3,171,100 | 81.35 | 81.70 | 80.50 | 81.30 | 00:00:00 | | 2001-11-20 | 3,582,000 | 80.70 | 81.50 | 80.50 | 80.95 | 00:00:00 | | 2001-11-21 | 2,827,700 | 80.90 | 80.91 | 80.00 | 80.10 | 00:00:00 | | 2001-11-23 | 1,424,400 | 79.90 | 80.97 | 79.90 | 80.90 | 00:00:00 | | 2001-11-26 | 3,833,000 | 81.50 | 81.65 | 80.80 | 80.95 | 00:00:00 | | 2001-11-27 | 5,967,600 | 80.70 | 82.98 | 80.54 | 82.56 | 00:00:00 | | 2001-11-28 | 4,939,400 | 82.70 | 83.50 | 82.32 | 82.80 | 00:00:00 | | 2001-11-29 | 4,330,600 | 82.90 | 83.84 | 82.51 | 83.15 | 00:00:00 | | 2001-11-30 | 4,062,300 | 83.35 | 83.74 | 82.40 | 82.40 | 00:00:00 | | 2001-12-03 | 4,286,300 | 82.00 | 82.09 | 80.95 | 81.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
