|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 3,172,800 | 67.60 | 67.85 | 66.85 | 67.05 | 00:00:00 | | 2002-05-29 | 2,888,500 | 67.06 | 67.85 | 66.95 | 67.08 | 00:00:00 | | 2002-05-30 | 4,944,700 | 66.77 | 68.00 | 66.54 | 67.10 | 00:00:00 | | 2002-05-31 | 5,394,400 | 67.15 | 67.44 | 66.65 | 66.97 | 00:00:00 | | 2002-06-03 | 6,870,300 | 66.97 | 67.24 | 64.30 | 64.55 | 00:00:00 | | 2002-06-04 | 8,513,100 | 64.50 | 64.90 | 63.50 | 64.50 | 00:00:00 | | 2002-06-05 | 6,132,600 | 64.90 | 65.31 | 64.76 | 65.07 | 00:00:00 | | 2002-06-06 | 6,019,200 | 64.90 | 65.40 | 63.58 | 64.00 | 00:00:00 | | 2002-06-07 | 7,560,200 | 63.00 | 65.60 | 63.00 | 65.00 | 00:00:00 | | 2002-06-10 | 5,870,800 | 64.95 | 66.22 | 64.39 | 64.60 | 00:00:00 | | 2002-06-11 | 5,690,200 | 64.73 | 65.20 | 62.60 | 63.00 | 00:00:00 | | 2002-06-12 | 6,573,300 | 63.15 | 64.88 | 63.15 | 64.20 | 00:00:00 | | 2002-06-13 | 4,783,700 | 64.09 | 64.50 | 62.84 | 62.84 | 00:00:00 | | 2002-06-14 | 7,479,000 | 62.91 | 65.05 | 61.80 | 64.46 | 00:00:00 | | 2002-06-17 | 10,020,700 | 65.81 | 69.20 | 65.46 | 68.80 | 00:00:00 | | 2002-06-18 | 6,766,600 | 68.81 | 69.20 | 67.50 | 68.86 | 00:00:00 | | 2002-06-19 | 6,218,500 | 68.50 | 68.82 | 67.45 | 68.38 | 00:00:00 | | 2002-06-20 | 5,537,500 | 68.38 | 69.02 | 67.00 | 68.01 | 00:00:00 | | 2002-06-21 | 7,312,000 | 67.10 | 68.00 | 66.65 | 67.00 | 00:00:00 | | 2002-06-24 | 6,698,800 | 66.90 | 68.00 | 65.55 | 67.86 | 00:00:00 | | 2002-06-25 | 5,921,500 | 68.06 | 69.00 | 67.23 | 67.26 | 00:00:00 | | 2002-06-26 | 6,594,200 | 66.00 | 67.20 | 65.49 | 66.24 | 00:00:00 | | 2002-06-27 | 6,292,000 | 67.10 | 67.15 | 65.65 | 66.90 | 00:00:00 | | 2002-06-28 | 8,483,800 | 67.30 | 69.07 | 67.30 | 68.23 | 00:00:00 | | 2002-07-01 | 4,567,000 | 68.24 | 68.50 | 67.10 | 67.12 | 00:00:00 | | 2002-07-02 | 7,502,600 | 68.12 | 68.12 | 65.31 | 65.42 | 00:00:00 | | 2002-07-03 | 5,625,100 | 65.32 | 65.94 | 64.00 | 65.48 | 00:00:00 | | 2002-07-05 | 2,661,100 | 66.70 | 67.85 | 66.12 | 67.74 | 00:00:00 | | 2002-07-08 | 4,216,900 | 67.74 | 68.40 | 67.01 | 67.70 | 00:00:00 | | 2002-07-09 | 4,740,300 | 67.67 | 67.96 | 65.44 | 65.55 | 00:00:00 | | 2002-07-10 | 9,884,300 | 65.80 | 66.50 | 61.00 | 62.40 | 00:00:00 | | 2002-07-11 | 9,862,300 | 62.00 | 63.75 | 61.01 | 63.51 | 00:00:00 | | 2002-07-12 | 5,878,900 | 63.75 | 64.60 | 63.12 | 63.50 | 00:00:00 | | 2002-07-15 | 6,878,500 | 62.50 | 63.43 | 61.00 | 63.33 | 00:00:00 | | 2002-07-16 | 7,939,900 | 63.20 | 63.96 | 61.00 | 61.27 | 00:00:00 | | 2002-07-17 | 8,435,100 | 62.27 | 62.76 | 59.75 | 60.90 | 00:00:00 | | 2002-07-18 | 11,240,600 | 60.80 | 60.90 | 56.90 | 57.23 | 00:00:00 | | 2002-07-19 | 9,928,800 | 56.23 | 58.24 | 55.91 | 56.81 | 00:00:00 | | 2002-07-22 | 10,571,100 | 56.81 | 58.04 | 55.00 | 56.15 | 00:00:00 | | 2002-07-23 | 16,321,700 | 55.97 | 56.50 | 51.00 | 51.10 | 00:00:00 | | 2002-07-24 | 22,996,300 | 51.10 | 54.00 | 47.61 | 53.38 | 00:00:00 | | 2002-07-25 | 16,349,900 | 52.25 | 55.25 | 50.45 | 53.11 | 00:00:00 | | 2002-07-26 | 9,123,100 | 53.00 | 56.84 | 53.00 | 56.82 | 00:00:00 | | 2002-07-29 | 14,186,200 | 58.80 | 62.81 | 58.80 | 62.16 | 00:00:00 | | 2002-07-30 | 9,882,900 | 62.09 | 63.35 | 60.11 | 62.21 | 00:00:00 | | 2002-07-31 | 10,115,700 | 62.45 | 63.98 | 61.55 | 63.92 | 00:00:00 | | 2002-08-01 | 8,365,800 | 63.91 | 64.53 | 62.50 | 62.84 | 00:00:00 | | 2002-08-02 | 7,209,700 | 62.74 | 63.14 | 59.36 | 60.25 | 00:00:00 | | 2002-08-05 | 6,260,600 | 60.25 | 60.70 | 57.20 | 57.64 | 00:00:00 | | 2002-08-06 | 7,884,200 | 58.65 | 61.18 | 58.64 | 60.65 | 00:00:00 | | 2002-08-07 | 7,691,800 | 62.50 | 63.23 | 59.90 | 62.08 | 00:00:00 | | 2002-08-08 | 7,554,700 | 62.50 | 66.01 | 62.15 | 65.51 | 00:00:00 | | 2002-08-09 | 6,083,500 | 65.26 | 66.95 | 64.60 | 66.95 | 00:00:00 | | 2002-08-12 | 4,784,100 | 66.00 | 66.50 | 64.85 | 65.51 | 00:00:00 | | 2002-08-13 | 7,796,200 | 65.26 | 65.27 | 61.92 | 62.31 | 00:00:00 | | 2002-08-14 | 8,073,400 | 62.06 | 64.35 | 60.25 | 63.85 | 00:00:00 | | 2002-08-15 | 6,016,400 | 63.95 | 65.65 | 63.95 | 65.00 | 00:00:00 | | 2002-08-16 | 5,648,500 | 64.30 | 65.60 | 63.95 | 65.00 | 00:00:00 | | 2002-08-19 | 6,141,000 | 65.05 | 68.01 | 65.05 | 67.91 | 00:00:00 | | 2002-08-20 | 5,774,800 | 66.91 | 67.41 | 65.54 | 67.14 | 00:00:00 | | 2002-08-21 | 4,373,800 | 67.40 | 67.80 | 65.67 | 66.42 | 00:00:00 | | 2002-08-22 | 4,627,100 | 66.22 | 67.85 | 66.22 | 67.50 | 00:00:00 | | 2002-08-23 | 4,406,200 | 67.05 | 67.11 | 65.40 | 65.55 | 00:00:00 | | 2002-08-26 | 3,299,300 | 65.70 | 66.66 | 65.00 | 66.13 | 00:00:00 | | 2002-08-27 | 5,282,600 | 66.75 | 66.95 | 64.00 | 64.57 | 00:00:00 | | 2002-08-28 | 6,103,400 | 63.50 | 64.05 | 61.37 | 62.08 | 00:00:00 | | 2002-08-29 | 5,592,600 | 61.07 | 63.25 | 60.60 | 62.50 | 00:00:00 | | 2002-08-30 | 3,887,800 | 62.30 | 63.99 | 61.85 | 62.80 | 00:00:00 | | 2002-09-03 | 6,315,000 | 62.55 | 62.55 | 59.42 | 59.62 | 00:00:00 | | 2002-09-04 | 5,972,000 | 59.82 | 60.48 | 58.96 | 60.25 | 00:00:00 | | 2002-09-05 | 6,586,000 | 59.30 | 59.77 | 57.78 | 58.32 | 00:00:00 | | 2002-09-06 | 4,955,900 | 58.57 | 60.00 | 58.57 | 59.45 | 00:00:00 | | 2002-09-09 | 5,296,900 | 59.00 | 61.90 | 58.50 | 61.05 | 00:00:00 | | 2002-09-10 | 4,429,500 | 61.30 | 61.80 | 60.35 | 61.00 | 00:00:00 | | 2002-09-11 | 3,600,600 | 61.77 | 62.49 | 60.63 | 61.04 | 00:00:00 | | 2002-09-12 | 5,082,200 | 60.74 | 60.75 | 59.00 | 59.19 | 00:00:00 | | 2002-09-13 | 6,542,200 | 59.00 | 59.50 | 57.60 | 58.60 | 00:00:00 | | 2002-09-16 | 5,215,100 | 58.60 | 59.15 | 58.00 | 58.80 | 00:00:00 | | 2002-09-17 | 6,406,700 | 60.25 | 60.50 | 57.96 | 58.11 | 00:00:00 | | 2002-09-18 | 6,699,200 | 58.12 | 59.61 | 57.40 | 58.74 | 00:00:00 | | 2002-09-19 | 6,350,000 | 58.22 | 58.70 | 57.50 | 57.50 | 00:00:00 | | 2002-09-20 | 10,826,100 | 57.90 | 58.20 | 55.39 | 56.35 | 00:00:00 | | 2002-09-23 | 5,458,500 | 55.95 | 56.30 | 54.85 | 55.25 | 00:00:00 | | 2002-09-24 | 8,201,800 | 54.75 | 56.49 | 53.92 | 53.99 | 00:00:00 | | 2002-09-25 | 7,657,100 | 54.65 | 55.96 | 54.20 | 55.56 | 00:00:00 | | 2002-09-26 | 7,733,500 | 56.35 | 58.05 | 56.00 | 58.00 | 00:00:00 | | 2002-09-27 | 6,785,200 | 57.60 | 58.10 | 55.08 | 55.23 | 00:00:00 | | 2002-09-30 | 10,324,500 | 55.24 | 55.50 | 52.60 | 54.70 | 00:00:00 | | 2002-10-01 | 8,007,500 | 54.70 | 58.32 | 54.48 | 58.27 | 00:00:00 | | 2002-10-02 | 8,321,900 | 57.80 | 59.00 | 56.18 | 56.21 | 00:00:00 | | 2002-10-03 | 8,664,500 | 56.22 | 57.59 | 54.15 | 54.62 | 00:00:00 | | 2002-10-04 | 8,619,700 | 54.63 | 55.50 | 52.50 | 52.70 | 00:00:00 | | 2002-10-07 | 6,941,000 | 52.71 | 54.74 | 52.25 | 52.45 | 00:00:00 | | 2002-10-08 | 8,705,000 | 53.69 | 55.49 | 52.38 | 54.95 | 00:00:00 | | 2002-10-09 | 7,617,400 | 54.35 | 54.49 | 52.35 | 52.59 | 00:00:00 | | 2002-10-10 | 8,986,600 | 52.34 | 55.75 | 51.88 | 55.75 | 00:00:00 | | 2002-10-11 | 10,245,800 | 57.89 | 60.37 | 56.49 | 59.73 | 00:00:00 | | 2002-10-14 | 6,306,300 | 58.00 | 59.65 | 57.50 | 58.30 | 00:00:00 | | 2002-10-15 | 10,413,300 | 61.51 | 65.26 | 60.90 | 64.00 | 00:00:00 | | 2002-10-16 | 7,594,700 | 63.74 | 64.27 | 62.13 | 62.42 | 00:00:00 | | 2002-10-17 | 7,452,100 | 62.42 | 65.20 | 62.42 | 64.86 | 00:00:00 | | 2002-10-18 | 7,161,400 | 64.00 | 65.04 | 63.10 | 63.71 | 00:00:00 | | 2002-10-21 | 6,571,600 | 63.46 | 64.59 | 62.50 | 63.95 | 00:00:00 | | 2002-10-22 | 4,333,900 | 63.25 | 63.80 | 62.80 | 63.80 | 00:00:00 | | 2002-10-23 | 6,877,000 | 63.35 | 63.58 | 61.52 | 63.05 | 00:00:00 | | 2002-10-24 | 8,509,200 | 63.05 | 65.76 | 62.60 | 64.16 | 00:00:00 | | 2002-10-25 | 6,151,600 | 64.17 | 65.69 | 62.91 | 65.41 | 00:00:00 | | 2002-10-28 | 5,831,400 | 65.50 | 66.05 | 63.75 | 64.34 | 00:00:00 | | 2002-10-29 | 5,681,200 | 64.20 | 64.60 | 62.50 | 64.43 | 00:00:00 | | 2002-10-30 | 6,818,400 | 64.44 | 65.75 | 63.10 | 63.84 | 00:00:00 | | 2002-10-31 | 6,609,500 | 63.94 | 64.27 | 62.05 | 62.55 | 00:00:00 | | 2002-11-01 | 6,335,100 | 62.40 | 62.55 | 61.00 | 61.85 | 00:00:00 | | 2002-11-04 | 7,632,600 | 63.55 | 65.59 | 63.45 | 63.74 | 00:00:00 | | 2002-11-05 | 4,612,200 | 64.65 | 65.50 | 63.95 | 65.31 | 00:00:00 | | 2002-11-06 | 5,448,600 | 65.75 | 66.60 | 64.01 | 65.86 | 00:00:00 | | 2002-11-07 | 4,927,600 | 65.71 | 65.72 | 63.55 | 64.12 | 00:00:00 | | 2002-11-08 | 5,625,800 | 64.50 | 65.00 | 64.09 | 64.47 | 00:00:00 | | 2002-11-11 | 3,282,400 | 64.15 | 64.67 | 63.37 | 63.81 | 00:00:00 | | 2002-11-12 | 4,035,900 | 64.40 | 64.77 | 63.70 | 64.04 | 00:00:00 | | 2002-11-13 | 5,443,800 | 64.05 | 64.43 | 62.69 | 63.67 | 00:00:00 | | 2002-11-14 | 4,711,100 | 64.25 | 65.97 | 64.06 | 65.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
