|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 4,723,700 | 55.95 | 56.42 | 55.20 | 56.25 | 00:00:00 | | 2003-05-12 | 6,589,400 | 56.25 | 56.53 | 55.27 | 56.35 | 00:00:00 | | 2003-05-13 | 5,488,700 | 56.36 | 56.40 | 55.40 | 55.62 | 00:00:00 | | 2003-05-14 | 5,951,400 | 56.15 | 56.60 | 55.40 | 56.46 | 00:00:00 | | 2003-05-15 | 5,954,200 | 56.90 | 57.77 | 56.75 | 57.31 | 00:00:00 | | 2003-05-16 | 6,623,400 | 57.20 | 58.00 | 56.72 | 57.95 | 00:00:00 | | 2003-05-19 | 7,242,700 | 57.30 | 57.60 | 55.35 | 55.86 | 00:00:00 | | 2003-05-20 | 5,114,300 | 55.80 | 56.06 | 54.50 | 55.42 | 00:00:00 | | 2003-05-21 | 5,403,400 | 55.00 | 55.49 | 54.60 | 55.43 | 00:00:00 | | 2003-05-22 | 5,573,900 | 55.35 | 55.90 | 55.05 | 55.80 | 00:00:00 | | 2003-05-23 | 4,699,700 | 55.81 | 55.81 | 54.90 | 54.99 | 00:00:00 | | 2003-05-27 | 6,916,800 | 54.65 | 56.66 | 54.54 | 56.51 | 00:00:00 | | 2003-05-28 | 7,197,300 | 56.94 | 57.50 | 56.35 | 56.72 | 00:00:00 | | 2003-05-29 | 6,465,800 | 56.60 | 57.26 | 55.87 | 56.25 | 00:00:00 | | 2003-05-30 | 6,397,200 | 56.25 | 57.95 | 56.25 | 57.88 | 00:00:00 | | 2003-06-02 | 7,333,600 | 58.00 | 59.82 | 57.95 | 58.50 | 00:00:00 | | 2003-06-03 | 6,373,900 | 58.60 | 58.90 | 57.41 | 57.90 | 00:00:00 | | 2003-06-04 | 5,167,900 | 57.60 | 58.94 | 57.40 | 58.72 | 00:00:00 | | 2003-06-05 | 4,511,100 | 58.71 | 59.19 | 58.15 | 58.93 | 00:00:00 | | 2003-06-06 | 6,884,200 | 59.30 | 60.10 | 57.89 | 58.27 | 00:00:00 | | 2003-06-09 | 3,794,300 | 58.05 | 58.16 | 57.25 | 57.40 | 00:00:00 | | 2003-06-10 | 3,547,600 | 57.60 | 58.24 | 57.37 | 57.93 | 00:00:00 | | 2003-06-11 | 4,774,600 | 58.35 | 59.35 | 57.90 | 59.32 | 00:00:00 | | 2003-06-12 | 5,533,200 | 59.32 | 59.97 | 57.84 | 58.30 | 00:00:00 | | 2003-06-13 | 3,754,900 | 58.35 | 58.45 | 57.69 | 58.20 | 00:00:00 | | 2003-06-16 | 6,536,300 | 58.80 | 60.21 | 58.30 | 60.20 | 00:00:00 | | 2003-06-17 | 5,364,600 | 60.50 | 60.50 | 59.60 | 59.97 | 00:00:00 | | 2003-06-18 | 7,833,400 | 59.97 | 60.60 | 58.70 | 59.39 | 00:00:00 | | 2003-06-19 | 6,120,800 | 59.39 | 59.45 | 57.55 | 57.90 | 00:00:00 | | 2003-06-20 | 7,182,900 | 58.20 | 58.57 | 57.45 | 57.80 | 00:00:00 | | 2003-06-23 | 5,006,700 | 57.79 | 57.92 | 56.45 | 57.22 | 00:00:00 | | 2003-06-24 | 5,972,300 | 57.00 | 57.10 | 56.00 | 56.89 | 00:00:00 | | 2003-06-25 | 5,736,700 | 56.85 | 56.85 | 55.65 | 55.65 | 00:00:00 | | 2003-06-26 | 6,542,100 | 55.66 | 56.62 | 55.19 | 56.20 | 00:00:00 | | 2003-06-27 | 5,134,600 | 56.25 | 56.50 | 55.22 | 55.69 | 00:00:00 | | 2003-06-30 | 7,489,800 | 55.55 | 55.68 | 54.90 | 55.18 | 00:00:00 | | 2003-07-01 | 7,023,800 | 54.90 | 55.70 | 54.20 | 55.54 | 00:00:00 | | 2003-07-02 | 6,617,300 | 54.96 | 57.07 | 54.96 | 57.00 | 00:00:00 | | 2003-07-03 | 3,664,100 | 56.75 | 57.05 | 56.05 | 56.48 | 00:00:00 | | 2003-07-07 | 5,597,500 | 57.25 | 57.99 | 57.05 | 57.80 | 00:00:00 | | 2003-07-08 | 5,570,500 | 57.65 | 58.33 | 57.15 | 58.00 | 00:00:00 | | 2003-07-09 | 6,579,500 | 57.88 | 58.21 | 56.55 | 57.01 | 00:00:00 | | 2003-07-10 | 6,031,900 | 56.50 | 56.62 | 55.65 | 55.85 | 00:00:00 | | 2003-07-11 | 5,177,500 | 56.00 | 57.43 | 55.95 | 57.16 | 00:00:00 | | 2003-07-14 | 6,398,000 | 57.68 | 58.85 | 57.47 | 58.44 | 00:00:00 | | 2003-07-15 | 8,382,400 | 58.65 | 59.40 | 58.55 | 59.30 | 00:00:00 | | 2003-07-16 | 7,257,100 | 60.20 | 60.20 | 59.31 | 59.80 | 00:00:00 | | 2003-07-17 | 7,165,100 | 59.79 | 60.00 | 59.11 | 59.80 | 00:00:00 | | 2003-07-18 | 6,517,300 | 60.35 | 60.42 | 59.53 | 60.02 | 00:00:00 | | 2003-07-21 | 5,277,800 | 60.00 | 60.35 | 59.37 | 60.00 | 00:00:00 | | 2003-07-22 | 6,167,100 | 60.25 | 60.73 | 59.60 | 60.58 | 00:00:00 | | 2003-07-23 | 5,839,500 | 60.58 | 60.58 | 59.56 | 60.25 | 00:00:00 | | 2003-07-24 | 10,202,100 | 60.95 | 62.61 | 60.58 | 62.20 | 00:00:00 | | 2003-07-25 | 10,032,700 | 62.90 | 64.84 | 62.32 | 64.65 | 00:00:00 | | 2003-07-28 | 6,559,200 | 65.24 | 65.24 | 63.90 | 64.70 | 00:00:00 | | 2003-07-29 | 6,220,000 | 64.69 | 64.75 | 62.91 | 63.28 | 00:00:00 | | 2003-07-30 | 4,865,800 | 63.55 | 64.20 | 63.46 | 63.57 | 00:00:00 | | 2003-07-31 | 6,609,200 | 63.98 | 65.10 | 63.65 | 64.20 | 00:00:00 | | 2003-08-01 | 5,433,700 | 64.00 | 64.75 | 62.54 | 62.86 | 00:00:00 | | 2003-08-04 | 6,442,000 | 62.80 | 62.80 | 61.29 | 62.40 | 00:00:00 | | 2003-08-05 | 5,964,900 | 62.10 | 62.72 | 61.50 | 61.50 | 00:00:00 | | 2003-08-06 | 6,163,100 | 61.55 | 63.02 | 61.31 | 62.09 | 00:00:00 | | 2003-08-07 | 6,185,600 | 62.05 | 62.30 | 61.63 | 62.00 | 00:00:00 | | 2003-08-08 | 3,247,900 | 62.30 | 62.40 | 61.65 | 62.20 | 00:00:00 | | 2003-08-11 | 4,198,600 | 62.20 | 63.39 | 62.14 | 62.51 | 00:00:00 | | 2003-08-12 | 4,290,300 | 62.35 | 63.25 | 61.93 | 63.20 | 00:00:00 | | 2003-08-13 | 5,324,700 | 63.21 | 63.49 | 61.57 | 61.88 | 00:00:00 | | 2003-08-14 | 3,913,900 | 61.85 | 62.80 | 61.19 | 62.74 | 00:00:00 | | 2003-08-15 | 2,378,900 | 62.75 | 62.83 | 62.05 | 62.40 | 00:00:00 | | 2003-08-18 | 3,054,300 | 62.85 | 63.14 | 62.41 | 62.65 | 00:00:00 | | 2003-08-19 | 3,948,100 | 63.05 | 63.08 | 62.40 | 63.00 | 00:00:00 | | 2003-08-20 | 5,264,700 | 62.90 | 62.91 | 61.39 | 61.66 | 00:00:00 | | 2003-08-21 | 6,237,000 | 61.90 | 62.02 | 60.51 | 60.68 | 00:00:00 | | 2003-08-22 | 6,350,400 | 61.25 | 61.27 | 59.49 | 59.59 | 00:00:00 | | 2003-08-25 | 4,807,600 | 59.60 | 59.74 | 59.18 | 59.57 | 00:00:00 | | 2003-08-26 | 4,375,300 | 59.53 | 60.48 | 58.98 | 60.37 | 00:00:00 | | 2003-08-27 | 3,520,000 | 60.05 | 60.30 | 59.38 | 59.45 | 00:00:00 | | 2003-08-28 | 4,430,800 | 59.46 | 59.60 | 58.61 | 59.46 | 00:00:00 | | 2003-08-29 | 3,459,600 | 59.46 | 59.64 | 58.76 | 59.57 | 00:00:00 | | 2003-09-02 | 7,965,600 | 59.40 | 59.50 | 58.28 | 59.01 | 00:00:00 | | 2003-09-03 | 8,230,300 | 59.50 | 60.53 | 59.41 | 60.10 | 00:00:00 | | 2003-09-04 | 4,953,700 | 60.50 | 60.52 | 59.57 | 59.70 | 00:00:00 | | 2003-09-05 | 4,870,200 | 59.67 | 59.85 | 58.58 | 58.95 | 00:00:00 | | 2003-09-08 | 4,777,700 | 59.25 | 59.80 | 58.93 | 59.58 | 00:00:00 | | 2003-09-09 | 5,113,400 | 59.55 | 60.60 | 59.50 | 60.31 | 00:00:00 | | 2003-09-10 | 5,380,300 | 60.50 | 60.98 | 60.26 | 60.58 | 00:00:00 | | 2003-09-11 | 6,486,500 | 60.75 | 60.98 | 59.84 | 60.15 | 00:00:00 | | 2003-09-12 | 4,421,900 | 60.10 | 60.25 | 59.15 | 60.05 | 00:00:00 | | 2003-09-15 | 5,682,000 | 60.00 | 60.01 | 58.67 | 58.85 | 00:00:00 | | 2003-09-16 | 5,534,200 | 58.90 | 60.33 | 58.90 | 60.20 | 00:00:00 | | 2003-09-17 | 3,591,700 | 60.10 | 60.10 | 59.54 | 59.72 | 00:00:00 | | 2003-09-18 | 5,499,500 | 59.50 | 60.80 | 59.40 | 60.71 | 00:00:00 | | 2003-09-19 | 5,499,700 | 60.60 | 60.75 | 60.00 | 60.35 | 00:00:00 | | 2003-09-22 | 4,436,700 | 59.90 | 59.90 | 59.23 | 59.65 | 00:00:00 | | 2003-09-23 | 4,718,000 | 59.85 | 60.07 | 58.81 | 59.78 | 00:00:00 | | 2003-09-24 | 9,224,500 | 59.55 | 59.70 | 57.26 | 58.00 | 00:00:00 | | 2003-09-25 | 4,971,100 | 58.20 | 58.63 | 57.91 | 58.00 | 00:00:00 | | 2003-09-26 | 5,426,800 | 58.00 | 58.60 | 57.49 | 57.50 | 00:00:00 | | 2003-09-29 | 4,856,500 | 57.55 | 58.38 | 57.43 | 58.21 | 00:00:00 | | 2003-09-30 | 6,064,100 | 58.20 | 58.20 | 57.25 | 57.70 | 00:00:00 | | 2003-10-01 | 6,450,300 | 57.90 | 59.90 | 57.86 | 59.90 | 00:00:00 | | 2003-10-02 | 4,872,100 | 59.90 | 60.50 | 59.67 | 60.37 | 00:00:00 | | 2003-10-03 | 6,451,800 | 60.95 | 61.70 | 60.40 | 60.55 | 00:00:00 | | 2003-10-06 | 2,944,100 | 60.56 | 61.19 | 60.41 | 60.82 | 00:00:00 | | 2003-10-07 | 4,679,500 | 60.60 | 61.08 | 60.05 | 61.08 | 00:00:00 | | 2003-10-08 | 3,600,500 | 61.08 | 61.09 | 60.32 | 60.88 | 00:00:00 | | 2003-10-09 | 5,638,800 | 60.88 | 61.50 | 60.33 | 60.86 | 00:00:00 | | 2003-10-10 | 3,652,600 | 60.86 | 60.96 | 60.20 | 60.29 | 00:00:00 | | 2003-10-13 | 3,824,800 | 60.45 | 61.83 | 60.41 | 61.44 | 00:00:00 | | 2003-10-14 | 5,609,200 | 61.65 | 62.58 | 61.55 | 62.50 | 00:00:00 | | 2003-10-15 | 5,275,500 | 62.85 | 63.13 | 61.80 | 62.49 | 00:00:00 | | 2003-10-16 | 5,372,100 | 62.10 | 62.58 | 61.66 | 62.20 | 00:00:00 | | 2003-10-17 | 6,761,900 | 62.20 | 62.20 | 60.38 | 61.08 | 00:00:00 | | 2003-10-20 | 4,227,900 | 61.40 | 61.95 | 60.85 | 61.95 | 00:00:00 | | 2003-10-21 | 5,821,200 | 61.00 | 61.40 | 60.62 | 61.27 | 00:00:00 | | 2003-10-22 | 5,382,600 | 61.27 | 61.27 | 59.93 | 60.25 | 00:00:00 | | 2003-10-23 | 4,782,100 | 60.00 | 60.92 | 59.85 | 60.56 | 00:00:00 | | 2003-10-24 | 5,600,100 | 60.35 | 60.72 | 59.29 | 60.18 | 00:00:00 | | 2003-10-27 | 4,093,600 | 60.70 | 60.79 | 59.80 | 59.98 | 00:00:00 | | 2003-10-28 | 5,910,000 | 60.23 | 60.45 | 59.60 | 60.36 | 00:00:00 | | 2003-10-29 | 5,034,800 | 60.36 | 60.95 | 60.15 | 60.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
