|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 4,286,300 | 82.00 | 82.09 | 80.95 | 81.75 | 00:00:00 | | 2001-12-04 | 4,060,700 | 81.85 | 82.00 | 80.76 | 82.00 | 00:00:00 | | 2001-12-05 | 4,870,800 | 82.15 | 83.21 | 81.60 | 82.83 | 00:00:00 | | 2001-12-06 | 4,395,300 | 82.70 | 82.98 | 81.13 | 81.33 | 00:00:00 | | 2001-12-07 | 3,533,100 | 82.20 | 82.47 | 81.10 | 81.90 | 00:00:00 | | 2001-12-10 | 4,928,100 | 82.15 | 82.29 | 79.10 | 79.60 | 00:00:00 | | 2001-12-11 | 4,930,900 | 79.65 | 80.00 | 79.16 | 79.70 | 00:00:00 | | 2001-12-12 | 4,417,400 | 79.95 | 80.90 | 79.48 | 80.40 | 00:00:00 | | 2001-12-13 | 4,527,900 | 80.40 | 80.49 | 79.19 | 79.61 | 00:00:00 | | 2001-12-14 | 4,893,100 | 79.61 | 81.10 | 79.00 | 80.21 | 00:00:00 | | 2001-12-17 | 4,656,900 | 80.90 | 81.35 | 80.35 | 80.95 | 00:00:00 | | 2001-12-18 | 4,632,500 | 80.95 | 81.40 | 80.60 | 81.40 | 00:00:00 | | 2001-12-19 | 4,488,000 | 81.40 | 81.99 | 80.50 | 81.50 | 00:00:00 | | 2001-12-20 | 4,309,400 | 81.40 | 81.40 | 80.20 | 80.65 | 00:00:00 | | 2001-12-21 | 8,046,000 | 80.70 | 80.74 | 79.66 | 80.00 | 00:00:00 | | 2001-12-24 | 2,124,800 | 80.00 | 80.09 | 79.47 | 79.50 | 00:00:00 | | 2001-12-26 | 3,982,500 | 79.50 | 80.15 | 79.45 | 79.50 | 00:00:00 | | 2001-12-27 | 3,342,000 | 79.50 | 80.15 | 79.21 | 79.91 | 00:00:00 | | 2001-12-28 | 3,300,700 | 79.91 | 80.37 | 79.85 | 80.22 | 00:00:00 | | 2001-12-31 | 3,189,600 | 80.00 | 80.45 | 79.40 | 79.40 | 00:00:00 | | 2002-01-02 | 6,037,100 | 79.45 | 79.45 | 77.81 | 78.75 | 00:00:00 | | 2002-01-03 | 10,183,100 | 78.30 | 78.60 | 75.30 | 78.58 | 00:00:00 | | 2002-01-04 | 6,221,700 | 78.56 | 78.70 | 77.40 | 77.80 | 00:00:00 | | 2002-01-07 | 6,592,700 | 77.55 | 77.75 | 76.30 | 76.80 | 00:00:00 | | 2002-01-08 | 7,561,400 | 77.40 | 77.45 | 76.00 | 76.20 | 00:00:00 | | 2002-01-09 | 6,284,800 | 76.60 | 78.47 | 76.60 | 77.70 | 00:00:00 | | 2002-01-10 | 4,151,300 | 77.50 | 77.95 | 77.00 | 77.90 | 00:00:00 | | 2002-01-11 | 4,401,300 | 78.25 | 78.55 | 77.50 | 78.05 | 00:00:00 | | 2002-01-14 | 5,002,900 | 77.80 | 78.05 | 77.15 | 77.52 | 00:00:00 | | 2002-01-15 | 4,199,700 | 77.53 | 78.88 | 77.50 | 78.79 | 00:00:00 | | 2002-01-16 | 4,687,600 | 78.90 | 79.10 | 78.43 | 78.72 | 00:00:00 | | 2002-01-17 | 5,143,600 | 79.10 | 79.75 | 78.80 | 79.61 | 00:00:00 | | 2002-01-18 | 4,586,800 | 79.61 | 80.00 | 79.40 | 79.50 | 00:00:00 | | 2002-01-22 | 3,456,000 | 79.50 | 79.50 | 78.85 | 79.05 | 00:00:00 | | 2002-01-23 | 5,803,800 | 78.80 | 79.00 | 77.16 | 77.20 | 00:00:00 | | 2002-01-24 | 5,433,200 | 77.30 | 77.80 | 76.96 | 77.38 | 00:00:00 | | 2002-01-25 | 5,367,700 | 77.00 | 78.33 | 76.60 | 78.01 | 00:00:00 | | 2002-01-28 | 5,673,200 | 77.50 | 78.00 | 75.99 | 76.67 | 00:00:00 | | 2002-01-29 | 12,317,300 | 77.10 | 77.15 | 72.27 | 72.84 | 00:00:00 | | 2002-01-30 | 24,978,800 | 72.84 | 73.00 | 66.50 | 71.29 | 00:00:00 | | 2002-01-31 | 10,558,600 | 72.00 | 74.25 | 71.95 | 74.15 | 00:00:00 | | 2002-02-01 | 5,692,200 | 74.15 | 74.15 | 72.11 | 73.25 | 00:00:00 | | 2002-02-04 | 5,930,900 | 72.35 | 73.24 | 70.40 | 70.66 | 00:00:00 | | 2002-02-05 | 8,492,000 | 70.62 | 71.45 | 69.39 | 70.15 | 00:00:00 | | 2002-02-06 | 6,820,600 | 70.25 | 71.00 | 69.58 | 70.75 | 00:00:00 | | 2002-02-07 | 9,604,600 | 69.75 | 71.42 | 68.24 | 71.11 | 00:00:00 | | 2002-02-08 | 9,923,000 | 73.40 | 75.10 | 72.80 | 74.00 | 00:00:00 | | 2002-02-11 | 4,044,000 | 74.15 | 74.87 | 74.05 | 74.16 | 00:00:00 | | 2002-02-12 | 3,645,800 | 74.00 | 74.28 | 73.45 | 73.97 | 00:00:00 | | 2002-02-13 | 6,716,100 | 74.20 | 77.38 | 73.90 | 77.08 | 00:00:00 | | 2002-02-14 | 5,036,800 | 77.08 | 77.37 | 76.03 | 77.17 | 00:00:00 | | 2002-02-15 | 8,099,200 | 76.20 | 77.09 | 74.03 | 74.25 | 00:00:00 | | 2002-02-19 | 5,569,200 | 74.35 | 74.45 | 72.56 | 72.75 | 00:00:00 | | 2002-02-20 | 6,461,500 | 72.90 | 73.95 | 70.60 | 73.72 | 00:00:00 | | 2002-02-21 | 12,880,600 | 71.30 | 72.20 | 70.10 | 71.04 | 00:00:00 | | 2002-02-22 | 8,838,600 | 70.04 | 70.70 | 68.80 | 70.33 | 00:00:00 | | 2002-02-25 | 7,778,700 | 71.00 | 71.93 | 70.71 | 71.50 | 00:00:00 | | 2002-02-26 | 5,319,800 | 71.50 | 72.70 | 71.35 | 72.50 | 00:00:00 | | 2002-02-27 | 6,043,600 | 72.70 | 74.81 | 72.55 | 73.73 | 00:00:00 | | 2002-02-28 | 5,957,300 | 73.85 | 75.15 | 73.70 | 73.97 | 00:00:00 | | 2002-03-01 | 7,245,700 | 73.72 | 73.73 | 72.50 | 73.73 | 00:00:00 | | 2002-03-04 | 6,436,800 | 74.00 | 75.53 | 73.57 | 75.48 | 00:00:00 | | 2002-03-05 | 5,002,400 | 74.80 | 76.10 | 74.76 | 75.64 | 00:00:00 | | 2002-03-06 | 5,386,600 | 75.65 | 76.75 | 74.49 | 76.15 | 00:00:00 | | 2002-03-07 | 6,343,100 | 76.05 | 76.15 | 73.43 | 74.75 | 00:00:00 | | 2002-03-08 | 4,615,100 | 75.10 | 75.40 | 74.20 | 74.66 | 00:00:00 | | 2002-03-11 | 5,032,600 | 74.00 | 74.30 | 72.95 | 73.41 | 00:00:00 | | 2002-03-12 | 4,436,400 | 72.75 | 73.95 | 72.73 | 73.92 | 00:00:00 | | 2002-03-13 | 4,032,600 | 73.67 | 74.10 | 73.30 | 73.92 | 00:00:00 | | 2002-03-14 | 5,122,300 | 73.99 | 75.13 | 73.99 | 74.76 | 00:00:00 | | 2002-03-15 | 6,944,300 | 75.00 | 75.40 | 74.94 | 75.40 | 00:00:00 | | 2002-03-18 | 5,508,600 | 75.44 | 75.87 | 73.69 | 74.25 | 00:00:00 | | 2002-03-19 | 3,872,400 | 74.35 | 74.89 | 73.62 | 73.95 | 00:00:00 | | 2002-03-20 | 4,731,400 | 73.70 | 73.84 | 72.77 | 73.01 | 00:00:00 | | 2002-03-21 | 4,141,500 | 72.76 | 73.19 | 72.21 | 72.40 | 00:00:00 | | 2002-03-22 | 5,895,900 | 71.85 | 72.35 | 71.40 | 72.24 | 00:00:00 | | 2002-03-25 | 4,831,600 | 72.10 | 72.43 | 70.50 | 70.69 | 00:00:00 | | 2002-03-26 | 4,561,200 | 70.79 | 72.14 | 70.79 | 71.59 | 00:00:00 | | 2002-03-27 | 4,152,800 | 71.50 | 73.00 | 71.50 | 72.29 | 00:00:00 | | 2002-03-28 | 4,018,600 | 71.85 | 72.69 | 71.77 | 72.14 | 00:00:00 | | 2002-04-01 | 4,782,300 | 71.50 | 71.69 | 70.41 | 70.90 | 00:00:00 | | 2002-04-02 | 6,610,800 | 71.15 | 72.75 | 70.83 | 72.24 | 00:00:00 | | 2002-04-03 | 6,456,900 | 72.20 | 72.50 | 71.55 | 71.75 | 00:00:00 | | 2002-04-04 | 5,319,500 | 71.70 | 73.20 | 71.66 | 73.15 | 00:00:00 | | 2002-04-05 | 5,710,300 | 73.40 | 74.74 | 73.40 | 74.20 | 00:00:00 | | 2002-04-08 | 4,260,500 | 73.75 | 74.80 | 73.51 | 74.39 | 00:00:00 | | 2002-04-09 | 5,264,200 | 74.64 | 75.54 | 74.43 | 75.26 | 00:00:00 | | 2002-04-10 | 5,302,500 | 75.15 | 75.52 | 74.46 | 74.89 | 00:00:00 | | 2002-04-11 | 6,118,500 | 74.89 | 74.90 | 72.68 | 72.80 | 00:00:00 | | 2002-04-12 | 4,192,700 | 73.01 | 74.12 | 73.00 | 73.75 | 00:00:00 | | 2002-04-15 | 4,151,900 | 73.65 | 73.84 | 71.40 | 72.25 | 00:00:00 | | 2002-04-16 | 4,608,400 | 72.80 | 73.24 | 71.99 | 72.61 | 00:00:00 | | 2002-04-17 | 3,838,000 | 72.36 | 73.34 | 71.98 | 72.98 | 00:00:00 | | 2002-04-18 | 5,444,700 | 72.89 | 73.00 | 70.59 | 72.00 | 00:00:00 | | 2002-04-19 | 5,550,300 | 72.30 | 72.45 | 70.40 | 70.79 | 00:00:00 | | 2002-04-22 | 13,556,600 | 70.60 | 70.74 | 67.49 | 69.71 | 00:00:00 | | 2002-04-23 | 7,306,500 | 69.71 | 70.15 | 68.00 | 68.12 | 00:00:00 | | 2002-04-24 | 7,440,400 | 68.05 | 70.10 | 68.05 | 68.34 | 00:00:00 | | 2002-04-25 | 9,542,500 | 68.90 | 70.30 | 67.97 | 68.34 | 00:00:00 | | 2002-04-26 | 6,071,600 | 68.90 | 69.45 | 68.04 | 68.71 | 00:00:00 | | 2002-04-29 | 5,612,300 | 68.50 | 69.37 | 68.26 | 68.27 | 00:00:00 | | 2002-04-30 | 6,322,700 | 69.00 | 69.98 | 68.39 | 69.12 | 00:00:00 | | 2002-05-01 | 7,101,500 | 70.25 | 70.80 | 68.52 | 70.61 | 00:00:00 | | 2002-05-02 | 6,491,500 | 70.61 | 71.60 | 70.55 | 71.51 | 00:00:00 | | 2002-05-03 | 5,111,400 | 71.26 | 71.26 | 70.29 | 70.62 | 00:00:00 | | 2002-05-06 | 3,703,700 | 70.65 | 71.28 | 69.55 | 69.55 | 00:00:00 | | 2002-05-07 | 7,487,600 | 69.50 | 69.74 | 67.27 | 67.65 | 00:00:00 | | 2002-05-08 | 6,521,300 | 68.85 | 70.21 | 68.62 | 69.95 | 00:00:00 | | 2002-05-09 | 4,135,300 | 69.85 | 71.50 | 68.87 | 69.09 | 00:00:00 | | 2002-05-10 | 4,254,100 | 69.09 | 69.14 | 68.00 | 68.30 | 00:00:00 | | 2002-05-13 | 4,949,300 | 68.50 | 68.99 | 67.82 | 68.36 | 00:00:00 | | 2002-05-14 | 8,893,400 | 68.50 | 68.89 | 67.30 | 68.07 | 00:00:00 | | 2002-05-15 | 16,160,800 | 67.57 | 67.58 | 65.50 | 65.90 | 00:00:00 | | 2002-05-16 | 10,779,400 | 65.90 | 68.89 | 65.60 | 68.71 | 00:00:00 | | 2002-05-17 | 6,871,300 | 68.46 | 69.75 | 68.45 | 69.62 | 00:00:00 | | 2002-05-20 | 4,957,000 | 69.37 | 69.38 | 67.82 | 67.95 | 00:00:00 | | 2002-05-21 | 4,255,000 | 67.90 | 68.35 | 66.75 | 66.93 | 00:00:00 | | 2002-05-22 | 4,424,300 | 67.20 | 68.05 | 67.00 | 68.01 | 00:00:00 | | 2002-05-23 | 3,965,100 | 68.16 | 68.64 | 67.55 | 68.30 | 00:00:00 | | 2002-05-24 | 3,423,700 | 68.30 | 68.40 | 67.20 | 67.80 | 00:00:00 | | 2002-05-28 | 3,172,800 | 67.60 | 67.85 | 66.85 | 67.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
