|
 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 | | 2002-11-14 | 4,711,100 | 64.25 | 65.97 | 64.06 | 65.75 | 00:00:00 | | 2002-11-15 | 7,988,200 | 65.50 | 67.90 | 65.24 | 67.89 | 00:00:00 | | 2002-11-18 | 5,453,700 | 67.90 | 68.18 | 66.40 | 66.50 | 00:00:00 | | 2002-11-19 | 4,987,700 | 66.51 | 67.59 | 66.10 | 66.57 | 00:00:00 | | 2002-11-20 | 6,522,200 | 66.50 | 67.41 | 66.22 | 67.41 | 00:00:00 | | 2002-11-21 | 8,870,100 | 67.58 | 68.25 | 66.29 | 66.91 | 00:00:00 | | 2002-11-22 | 7,384,100 | 67.00 | 67.39 | 65.49 | 65.50 | 00:00:00 | | 2002-11-25 | 5,419,400 | 65.50 | 66.26 | 64.63 | 65.10 | 00:00:00 | | 2002-11-26 | 6,696,000 | 65.10 | 65.10 | 62.21 | 62.35 | 00:00:00 | | 2002-11-27 | 5,393,800 | 62.71 | 64.96 | 62.61 | 64.67 | 00:00:00 | | 2002-11-29 | 2,333,300 | 64.92 | 65.54 | 64.52 | 65.15 | 00:00:00 | | 2002-12-02 | 6,171,700 | 66.50 | 66.50 | 63.05 | 64.14 | 00:00:00 | | 2002-12-03 | 4,336,700 | 63.50 | 63.71 | 62.60 | 62.83 | 00:00:00 | | 2002-12-04 | 5,378,200 | 62.78 | 63.49 | 62.21 | 62.61 | 00:00:00 | | 2002-12-05 | 4,473,900 | 62.52 | 62.71 | 60.99 | 61.15 | 00:00:00 | | 2002-12-06 | 5,671,900 | 60.80 | 61.18 | 60.05 | 60.49 | 00:00:00 | | 2002-12-09 | 6,448,400 | 60.25 | 61.04 | 59.42 | 59.57 | 00:00:00 | | 2002-12-10 | 4,768,500 | 59.80 | 60.87 | 59.55 | 60.75 | 00:00:00 | | 2002-12-11 | 4,914,900 | 60.20 | 62.38 | 60.20 | 61.62 | 00:00:00 | | 2002-12-12 | 4,392,900 | 61.00 | 61.57 | 59.51 | 60.09 | 00:00:00 | | 2002-12-13 | 5,577,900 | 59.90 | 60.27 | 58.86 | 59.00 | 00:00:00 | | 2002-12-16 | 6,328,000 | 59.25 | 61.48 | 59.25 | 61.30 | 00:00:00 | | 2002-12-17 | 5,008,100 | 60.55 | 61.29 | 60.42 | 60.57 | 00:00:00 | | 2002-12-18 | 7,550,600 | 60.58 | 60.58 | 58.64 | 59.04 | 00:00:00 | | 2002-12-19 | 6,091,000 | 58.80 | 59.97 | 57.71 | 58.09 | 00:00:00 | | 2002-12-20 | 9,127,400 | 58.80 | 59.49 | 58.05 | 59.07 | 00:00:00 | | 2002-12-23 | 4,587,800 | 59.08 | 60.50 | 58.74 | 59.41 | 00:00:00 | | 2002-12-24 | 1,464,300 | 59.42 | 59.78 | 58.98 | 59.29 | 00:00:00 | | 2002-12-26 | 3,683,800 | 59.29 | 60.21 | 58.00 | 58.30 | 00:00:00 | | 2002-12-27 | 4,486,700 | 58.15 | 58.61 | 56.45 | 56.68 | 00:00:00 | | 2002-12-30 | 5,099,600 | 56.93 | 57.54 | 56.55 | 57.41 | 00:00:00 | | 2002-12-31 | 5,453,300 | 57.36 | 57.85 | 56.05 | 57.85 | 00:00:00 | | 2003-01-02 | 6,277,300 | 58.10 | 60.30 | 57.74 | 60.30 | 00:00:00 | | 2003-01-03 | 3,895,600 | 60.05 | 60.42 | 59.54 | 60.12 | 00:00:00 | | 2003-01-06 | 5,217,400 | 60.12 | 62.51 | 60.10 | 62.14 | 00:00:00 | | 2003-01-07 | 5,384,400 | 62.14 | 62.19 | 60.60 | 60.93 | 00:00:00 | | 2003-01-08 | 3,455,500 | 60.93 | 61.49 | 59.99 | 60.17 | 00:00:00 | | 2003-01-09 | 4,328,900 | 60.50 | 62.45 | 60.50 | 62.40 | 00:00:00 | | 2003-01-10 | 4,644,200 | 62.15 | 62.60 | 61.53 | 61.81 | 00:00:00 | | 2003-01-13 | 5,090,200 | 62.05 | 63.20 | 61.80 | 62.82 | 00:00:00 | | 2003-01-14 | 4,736,300 | 62.57 | 63.50 | 62.20 | 63.50 | 00:00:00 | | 2003-01-15 | 5,604,200 | 63.50 | 63.53 | 62.20 | 62.99 | 00:00:00 | | 2003-01-16 | 5,655,300 | 62.99 | 63.50 | 62.21 | 62.74 | 00:00:00 | | 2003-01-17 | 5,078,400 | 62.75 | 62.75 | 61.44 | 61.92 | 00:00:00 | | 2003-01-21 | 3,941,200 | 62.80 | 62.90 | 61.35 | 61.40 | 00:00:00 | | 2003-01-22 | 5,333,700 | 61.41 | 62.10 | 60.30 | 60.40 | 00:00:00 | | 2003-01-23 | 4,462,200 | 60.25 | 61.51 | 60.25 | 60.93 | 00:00:00 | | 2003-01-24 | 15,716,500 | 58.75 | 58.96 | 56.04 | 56.04 | 00:00:00 | | 2003-01-27 | 8,609,800 | 56.05 | 56.56 | 54.62 | 55.22 | 00:00:00 | | 2003-01-28 | 7,195,500 | 55.47 | 56.91 | 55.47 | 56.00 | 00:00:00 | | 2003-01-29 | 6,495,700 | 56.01 | 56.01 | 54.55 | 55.42 | 00:00:00 | | 2003-01-30 | 8,367,800 | 55.30 | 55.48 | 53.19 | 53.25 | 00:00:00 | | 2003-01-31 | 8,058,700 | 53.25 | 54.90 | 53.10 | 54.12 | 00:00:00 | | 2003-02-03 | 5,992,200 | 54.55 | 55.69 | 54.35 | 55.33 | 00:00:00 | | 2003-02-04 | 35,856,800 | 50.47 | 51.76 | 49.45 | 51.70 | 00:00:00 | | 2003-02-05 | 15,848,400 | 51.40 | 51.41 | 50.62 | 50.82 | 00:00:00 | | 2003-02-06 | 15,952,400 | 50.10 | 50.35 | 48.14 | 48.20 | 00:00:00 | | 2003-02-07 | 13,354,000 | 48.45 | 48.90 | 46.30 | 46.70 | 00:00:00 | | 2003-02-10 | 11,311,500 | 46.70 | 47.10 | 45.90 | 47.00 | 00:00:00 | | 2003-02-11 | 9,520,900 | 47.00 | 48.23 | 47.00 | 47.44 | 00:00:00 | | 2003-02-12 | 7,259,600 | 47.59 | 47.98 | 46.03 | 46.50 | 00:00:00 | | 2003-02-13 | 16,247,500 | 47.75 | 49.01 | 47.10 | 47.97 | 00:00:00 | | 2003-02-14 | 9,301,900 | 47.97 | 49.53 | 47.97 | 49.39 | 00:00:00 | | 2003-02-18 | 8,806,400 | 50.30 | 51.18 | 50.25 | 50.92 | 00:00:00 | | 2003-02-19 | 4,960,200 | 51.00 | 51.00 | 49.65 | 50.18 | 00:00:00 | | 2003-02-20 | 4,463,200 | 50.43 | 50.55 | 49.75 | 49.76 | 00:00:00 | | 2003-02-21 | 6,293,100 | 50.25 | 51.05 | 49.80 | 50.81 | 00:00:00 | | 2003-02-24 | 5,345,400 | 50.69 | 50.85 | 49.46 | 49.65 | 00:00:00 | | 2003-02-25 | 6,122,100 | 49.66 | 50.32 | 49.16 | 50.32 | 00:00:00 | | 2003-02-26 | 7,334,800 | 50.32 | 50.37 | 49.27 | 49.46 | 00:00:00 | | 2003-02-27 | 5,882,700 | 49.71 | 50.75 | 49.34 | 50.46 | 00:00:00 | | 2003-02-28 | 9,616,000 | 50.40 | 50.98 | 48.90 | 49.29 | 00:00:00 | | 2003-03-03 | 7,147,100 | 49.47 | 49.95 | 48.15 | 48.35 | 00:00:00 | | 2003-03-04 | 6,993,600 | 47.65 | 48.30 | 47.40 | 47.56 | 00:00:00 | | 2003-03-05 | 5,693,200 | 47.76 | 49.00 | 47.72 | 48.97 | 00:00:00 | | 2003-03-06 | 5,272,900 | 48.27 | 48.49 | 47.40 | 47.72 | 00:00:00 | | 2003-03-07 | 6,585,100 | 46.81 | 48.45 | 46.60 | 47.88 | 00:00:00 | | 2003-03-10 | 6,763,600 | 47.30 | 47.40 | 45.25 | 45.33 | 00:00:00 | | 2003-03-11 | 9,753,300 | 45.34 | 46.14 | 44.40 | 44.47 | 00:00:00 | | 2003-03-12 | 13,320,100 | 44.48 | 44.75 | 42.92 | 44.70 | 00:00:00 | | 2003-03-13 | 12,283,500 | 45.70 | 48.02 | 45.50 | 47.70 | 00:00:00 | | 2003-03-14 | 9,735,600 | 47.74 | 49.35 | 47.70 | 48.96 | 00:00:00 | | 2003-03-17 | 10,672,400 | 48.97 | 51.46 | 48.19 | 51.46 | 00:00:00 | | 2003-03-18 | 8,942,400 | 51.74 | 51.81 | 50.23 | 50.98 | 00:00:00 | | 2003-03-19 | 7,344,700 | 50.98 | 51.94 | 50.97 | 51.87 | 00:00:00 | | 2003-03-20 | 6,698,900 | 51.63 | 52.69 | 50.70 | 52.10 | 00:00:00 | | 2003-03-21 | 9,574,800 | 53.25 | 54.78 | 52.45 | 54.48 | 00:00:00 | | 2003-03-24 | 8,774,500 | 54.27 | 54.27 | 51.71 | 51.97 | 00:00:00 | | 2003-03-25 | 8,470,100 | 52.10 | 52.50 | 51.09 | 51.86 | 00:00:00 | | 2003-03-26 | 6,365,200 | 52.00 | 52.00 | 50.83 | 51.46 | 00:00:00 | | 2003-03-27 | 8,189,000 | 50.75 | 51.50 | 50.12 | 50.40 | 00:00:00 | | 2003-03-28 | 5,704,400 | 50.10 | 50.18 | 49.50 | 49.85 | 00:00:00 | | 2003-03-31 | 7,360,200 | 48.85 | 50.30 | 48.48 | 49.45 | 00:00:00 | | 2003-04-01 | 6,680,600 | 49.46 | 50.81 | 49.46 | 50.60 | 00:00:00 | | 2003-04-02 | 8,850,500 | 52.35 | 53.60 | 51.73 | 53.02 | 00:00:00 | | 2003-04-03 | 6,292,600 | 53.80 | 53.85 | 52.30 | 52.50 | 00:00:00 | | 2003-04-04 | 6,391,200 | 52.98 | 53.85 | 52.55 | 53.66 | 00:00:00 | | 2003-04-07 | 10,355,200 | 55.53 | 56.84 | 54.07 | 54.09 | 00:00:00 | | 2003-04-08 | 6,104,400 | 54.09 | 54.43 | 53.50 | 53.65 | 00:00:00 | | 2003-04-09 | 6,533,300 | 53.88 | 54.98 | 53.00 | 53.09 | 00:00:00 | | 2003-04-10 | 5,116,200 | 53.09 | 53.78 | 52.76 | 53.14 | 00:00:00 | | 2003-04-11 | 4,504,700 | 53.40 | 54.00 | 52.75 | 53.03 | 00:00:00 | | 2003-04-14 | 6,785,000 | 53.04 | 53.72 | 52.75 | 53.71 | 00:00:00 | | 2003-04-15 | 5,605,500 | 53.71 | 53.99 | 52.90 | 53.98 | 00:00:00 | | 2003-04-16 | 7,976,900 | 54.50 | 54.86 | 52.50 | 52.87 | 00:00:00 | | 2003-04-17 | 5,625,200 | 52.87 | 53.72 | 52.85 | 53.64 | 00:00:00 | | 2003-04-21 | 4,711,300 | 54.15 | 54.98 | 53.82 | 54.50 | 00:00:00 | | 2003-04-22 | 11,494,800 | 54.50 | 57.00 | 54.27 | 56.91 | 00:00:00 | | 2003-04-23 | 9,062,900 | 57.00 | 58.50 | 56.80 | 58.27 | 00:00:00 | | 2003-04-24 | 11,970,000 | 58.27 | 58.27 | 54.60 | 55.37 | 00:00:00 | | 2003-04-25 | 5,896,900 | 55.75 | 55.99 | 54.35 | 54.75 | 00:00:00 | | 2003-04-28 | 5,859,900 | 55.15 | 57.10 | 54.86 | 56.72 | 00:00:00 | | 2003-04-29 | 6,197,600 | 56.72 | 57.20 | 55.74 | 56.57 | 00:00:00 | | 2003-04-30 | 7,901,100 | 56.58 | 58.35 | 56.58 | 57.95 | 00:00:00 | | 2003-05-01 | 6,345,100 | 57.95 | 58.12 | 56.10 | 57.29 | 00:00:00 | | 2003-05-02 | 6,609,900 | 57.29 | 57.85 | 56.14 | 57.76 | 00:00:00 | | 2003-05-05 | 5,273,500 | 57.76 | 58.45 | 57.40 | 57.58 | 00:00:00 | | 2003-05-06 | 5,687,100 | 57.58 | 58.20 | 57.00 | 57.50 | 00:00:00 | | 2003-05-07 | 7,210,800 | 57.30 | 57.41 | 56.35 | 56.55 | 00:00:00 | | 2003-05-08 | 6,584,000 | 56.56 | 56.56 | 55.23 | 55.46 | 00:00:00 | | 2003-05-09 | 4,723,700 | 55.95 | 56.42 | 55.20 | 56.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
