|
 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 | | 2003-10-29 | 5,034,800 | 60.36 | 60.95 | 60.15 | 60.90 | 00:00:00 | | 2003-10-30 | 5,923,200 | 61.25 | 61.75 | 60.50 | 60.60 | 00:00:00 | | 2003-10-31 | 5,273,200 | 60.85 | 61.61 | 60.59 | 60.83 | 00:00:00 | | 2003-11-03 | 4,473,700 | 60.85 | 62.15 | 60.85 | 61.80 | 00:00:00 | | 2003-11-04 | 4,648,100 | 61.95 | 61.98 | 61.08 | 61.23 | 00:00:00 | | 2003-11-05 | 5,861,700 | 60.75 | 60.89 | 59.51 | 60.03 | 00:00:00 | | 2003-11-06 | 4,846,400 | 59.90 | 60.08 | 59.46 | 59.87 | 00:00:00 | | 2003-11-07 | 8,046,900 | 60.00 | 60.10 | 58.25 | 58.28 | 00:00:00 | | 2003-11-10 | 6,885,900 | 58.28 | 59.69 | 58.28 | 59.38 | 00:00:00 | | 2003-11-11 | 3,623,400 | 59.20 | 59.83 | 59.08 | 59.57 | 00:00:00 | | 2003-11-12 | 3,467,000 | 59.50 | 59.77 | 59.12 | 59.58 | 00:00:00 | | 2003-11-13 | 4,920,400 | 59.10 | 59.39 | 58.49 | 59.17 | 00:00:00 | | 2003-11-14 | 5,005,800 | 59.04 | 59.25 | 58.10 | 58.31 | 00:00:00 | | 2003-11-17 | 4,444,800 | 58.00 | 58.37 | 57.52 | 58.29 | 00:00:00 | | 2003-11-18 | 5,334,000 | 58.55 | 58.65 | 57.80 | 57.85 | 00:00:00 | | 2003-11-19 | 3,918,100 | 57.95 | 58.33 | 57.56 | 58.09 | 00:00:00 | | 2003-11-20 | 5,909,500 | 57.65 | 57.90 | 56.63 | 56.76 | 00:00:00 | | 2003-11-21 | 6,501,100 | 57.00 | 57.21 | 56.16 | 56.59 | 00:00:00 | | 2003-11-24 | 6,473,000 | 57.00 | 57.57 | 56.85 | 57.40 | 00:00:00 | | 2003-11-25 | 5,386,300 | 57.25 | 57.82 | 57.04 | 57.18 | 00:00:00 | | 2003-11-26 | 4,759,300 | 57.30 | 58.51 | 57.24 | 58.45 | 00:00:00 | | 2003-11-28 | 2,078,000 | 58.35 | 58.48 | 57.85 | 57.95 | 00:00:00 | | 2003-12-01 | 5,996,100 | 57.95 | 59.46 | 57.95 | 59.16 | 00:00:00 | | 2003-12-02 | 5,736,400 | 58.95 | 59.26 | 58.15 | 58.31 | 00:00:00 | | 2003-12-03 | 6,990,300 | 58.24 | 59.98 | 57.93 | 58.04 | 00:00:00 | | 2003-12-04 | 5,928,700 | 57.85 | 59.06 | 57.85 | 58.92 | 00:00:00 | | 2003-12-05 | 3,746,300 | 58.70 | 59.50 | 58.42 | 58.63 | 00:00:00 | | 2003-12-08 | 3,421,000 | 58.55 | 59.19 | 58.40 | 59.05 | 00:00:00 | | 2003-12-09 | 6,967,700 | 59.00 | 60.18 | 58.79 | 59.91 | 00:00:00 | | 2003-12-10 | 5,280,300 | 59.50 | 59.95 | 59.18 | 59.68 | 00:00:00 | | 2003-12-11 | 5,756,800 | 59.75 | 61.13 | 59.64 | 60.84 | 00:00:00 | | 2003-12-12 | 7,290,400 | 61.50 | 62.35 | 61.41 | 62.12 | 00:00:00 | | 2003-12-15 | 8,844,500 | 62.85 | 63.60 | 62.56 | 62.90 | 00:00:00 | | 2003-12-16 | 7,732,000 | 62.95 | 64.35 | 62.67 | 64.18 | 00:00:00 | | 2003-12-17 | 4,827,900 | 64.16 | 64.16 | 63.35 | 63.95 | 00:00:00 | | 2003-12-18 | 5,423,700 | 63.95 | 64.85 | 63.65 | 64.80 | 00:00:00 | | 2003-12-19 | 6,854,100 | 64.80 | 64.80 | 64.00 | 64.57 | 00:00:00 | | 2003-12-22 | 5,098,500 | 64.35 | 64.80 | 64.27 | 64.64 | 00:00:00 | | 2003-12-23 | 3,790,700 | 64.40 | 64.98 | 64.31 | 64.90 | 00:00:00 | | 2003-12-24 | 1,788,700 | 64.82 | 65.05 | 64.41 | 64.83 | 00:00:00 | | 2003-12-26 | 963,600 | 64.90 | 65.19 | 64.59 | 64.71 | 00:00:00 | | 2003-12-29 | 4,570,300 | 64.60 | 65.82 | 64.54 | 65.80 | 00:00:00 | | 2003-12-30 | 3,521,700 | 65.50 | 66.06 | 65.00 | 66.02 | 00:00:00 | | 2003-12-31 | 3,943,900 | 66.00 | 66.35 | 65.75 | 66.28 | 00:00:00 | | 2004-01-02 | 4,494,300 | 66.50 | 67.35 | 66.38 | 66.79 | 00:00:00 | | 2004-01-05 | 5,271,600 | 67.30 | 67.87 | 67.00 | 67.82 | 00:00:00 | | 2004-01-06 | 4,628,800 | 67.80 | 67.82 | 67.02 | 67.66 | 00:00:00 | | 2004-01-07 | 6,398,300 | 67.40 | 68.50 | 67.24 | 68.49 | 00:00:00 | | 2004-01-08 | 5,691,500 | 68.60 | 69.10 | 68.39 | 69.09 | 00:00:00 | | 2004-01-09 | 6,554,800 | 68.80 | 69.85 | 68.77 | 69.13 | 00:00:00 | | 2004-01-12 | 6,259,000 | 69.30 | 70.50 | 69.13 | 70.50 | 00:00:00 | | 2004-01-13 | 7,371,700 | 70.50 | 70.81 | 69.14 | 69.49 | 00:00:00 | | 2004-01-14 | 4,597,200 | 69.49 | 70.25 | 69.37 | 69.61 | 00:00:00 | | 2004-01-15 | 5,421,900 | 69.61 | 70.02 | 69.24 | 69.55 | 00:00:00 | | 2004-01-16 | 5,436,900 | 69.80 | 70.03 | 69.37 | 69.81 | 00:00:00 | | 2004-01-20 | 5,008,900 | 69.56 | 69.98 | 68.63 | 69.10 | 00:00:00 | | 2004-01-21 | 5,302,700 | 69.00 | 70.15 | 68.77 | 70.03 | 00:00:00 | | 2004-01-22 | 4,337,100 | 70.75 | 70.75 | 69.35 | 69.61 | 00:00:00 | | 2004-01-23 | 5,593,100 | 69.75 | 69.96 | 68.63 | 68.84 | 00:00:00 | | 2004-01-26 | 4,040,900 | 68.80 | 69.76 | 68.71 | 69.63 | 00:00:00 | | 2004-01-27 | 4,231,000 | 69.15 | 69.53 | 68.35 | 68.45 | 00:00:00 | | 2004-01-28 | 4,963,800 | 68.95 | 69.44 | 67.85 | 68.10 | 00:00:00 | | 2004-01-29 | 4,698,300 | 68.50 | 69.44 | 68.24 | 69.27 | 00:00:00 | | 2004-01-30 | 5,065,500 | 69.27 | 69.58 | 68.54 | 69.45 | 00:00:00 | | 2004-02-02 | 7,061,700 | 69.60 | 71.26 | 69.53 | 70.88 | 00:00:00 | | 2004-02-03 | 4,406,700 | 70.88 | 70.97 | 70.34 | 70.74 | 00:00:00 | | 2004-02-04 | 5,514,600 | 70.05 | 70.79 | 69.83 | 70.15 | 00:00:00 | | 2004-02-05 | 4,043,100 | 70.20 | 71.46 | 69.95 | 71.33 | 00:00:00 | | 2004-02-06 | 5,282,200 | 71.24 | 72.44 | 71.17 | 72.18 | 00:00:00 | | 2004-02-09 | 3,862,100 | 72.45 | 72.47 | 71.60 | 71.83 | 00:00:00 | | 2004-02-10 | 8,630,400 | 71.83 | 74.50 | 71.82 | 73.50 | 00:00:00 | | 2004-02-11 | 8,841,100 | 73.05 | 74.84 | 72.25 | 74.35 | 00:00:00 | | 2004-02-12 | 6,973,100 | 74.11 | 75.00 | 74.11 | 74.91 | 00:00:00 | | 2004-02-13 | 5,349,900 | 74.98 | 75.40 | 74.39 | 74.72 | 00:00:00 | | 2004-02-17 | 3,420,900 | 75.00 | 75.66 | 74.73 | 75.12 | 00:00:00 | | 2004-02-18 | 4,011,300 | 75.13 | 75.35 | 74.09 | 74.36 | 00:00:00 | | 2004-02-19 | 5,800,100 | 74.56 | 74.87 | 73.26 | 73.46 | 00:00:00 | | 2004-02-20 | 5,145,700 | 73.75 | 74.09 | 73.16 | 73.64 | 00:00:00 | | 2004-02-23 | 4,175,900 | 74.00 | 74.75 | 73.34 | 74.03 | 00:00:00 | | 2004-02-24 | 4,663,800 | 73.90 | 74.51 | 73.48 | 73.80 | 00:00:00 | | 2004-02-25 | 4,271,400 | 72.46 | 74.74 | 72.46 | 74.40 | 00:00:00 | | 2004-02-26 | 3,972,400 | 74.35 | 74.60 | 73.72 | 74.42 | 00:00:00 | | 2004-02-27 | 5,013,600 | 74.30 | 74.60 | 73.99 | 74.00 | 00:00:00 | | 2004-03-01 | 3,691,700 | 74.35 | 74.52 | 73.75 | 74.09 | 00:00:00 | | 2004-03-02 | 5,262,100 | 74.09 | 74.25 | 73.71 | 73.92 | 00:00:00 | | 2004-03-03 | 4,583,600 | 73.60 | 74.79 | 73.59 | 74.70 | 00:00:00 | | 2004-03-04 | 3,164,700 | 74.57 | 75.14 | 74.35 | 74.98 | 00:00:00 | | 2004-03-05 | 5,009,100 | 74.45 | 75.20 | 74.05 | 74.28 | 00:00:00 | | 2004-03-08 | 3,275,400 | 74.20 | 74.28 | 73.33 | 73.61 | 00:00:00 | | 2004-03-09 | 4,664,700 | 73.40 | 73.55 | 72.60 | 73.00 | 00:00:00 | | 2004-03-10 | 5,419,600 | 72.75 | 72.90 | 71.58 | 71.91 | 00:00:00 | | 2004-03-11 | 7,439,100 | 71.50 | 72.29 | 70.59 | 70.85 | 00:00:00 | | 2004-03-12 | 5,497,500 | 70.95 | 71.90 | 70.92 | 71.61 | 00:00:00 | | 2004-03-15 | 7,447,800 | 71.10 | 71.25 | 69.83 | 70.06 | 00:00:00 | | 2004-03-16 | 5,303,000 | 70.65 | 71.35 | 70.24 | 70.50 | 00:00:00 | | 2004-03-17 | 5,569,600 | 71.20 | 73.26 | 71.17 | 73.01 | 00:00:00 | | 2004-03-18 | 4,878,000 | 72.95 | 73.52 | 72.15 | 73.41 | 00:00:00 | | 2004-03-19 | 4,431,800 | 73.05 | 73.30 | 72.10 | 72.10 | 00:00:00 | | 2004-03-22 | 7,494,700 | 71.95 | 71.96 | 69.80 | 70.69 | 00:00:00 | | 2004-03-23 | 5,616,800 | 70.80 | 71.24 | 69.83 | 70.00 | 00:00:00 | | 2004-03-24 | 6,917,500 | 69.90 | 70.16 | 68.70 | 69.32 | 00:00:00 | | 2004-03-25 | 4,851,500 | 69.60 | 70.54 | 69.30 | 70.41 | 00:00:00 | | 2004-03-26 | 4,084,700 | 70.05 | 70.67 | 69.75 | 70.19 | 00:00:00 | | 2004-03-29 | 3,913,100 | 70.28 | 71.94 | 70.28 | 71.56 | 00:00:00 | | 2004-03-30 | 3,465,900 | 71.25 | 71.90 | 71.10 | 71.72 | 00:00:00 | | 2004-03-31 | 5,252,400 | 71.72 | 71.85 | 70.98 | 71.35 | 00:00:00 | | 2004-04-01 | 9,233,000 | 72.55 | 73.74 | 72.41 | 73.32 | 00:00:00 | | 2004-04-02 | 5,608,500 | 74.40 | 74.55 | 73.52 | 74.30 | 00:00:00 | | 2004-04-05 | 6,168,500 | 74.90 | 75.99 | 74.85 | 75.99 | 00:00:00 | | 2004-04-06 | 6,244,000 | 75.99 | 76.31 | 75.57 | 75.82 | 00:00:00 | | 2004-04-07 | 12,536,200 | 75.95 | 76.80 | 75.34 | 76.25 | 00:00:00 | | 2004-04-08 | 5,688,800 | 76.90 | 76.97 | 75.70 | 76.27 | 00:00:00 | | 2004-04-12 | 3,895,300 | 76.69 | 77.20 | 76.50 | 76.77 | 00:00:00 | | 2004-04-13 | 7,048,500 | 77.35 | 77.36 | 75.02 | 75.35 | 00:00:00 | | 2004-04-14 | 7,142,200 | 75.65 | 76.47 | 74.65 | 75.05 | 00:00:00 | | 2004-04-15 | 6,449,500 | 75.25 | 75.67 | 73.80 | 74.68 | 00:00:00 | | 2004-04-16 | 4,844,200 | 75.15 | 75.30 | 73.86 | 75.20 | 00:00:00 | | 2004-04-19 | 3,702,800 | 75.10 | 75.51 | 74.46 | 74.98 | 00:00:00 | | 2004-04-20 | 6,003,200 | 75.40 | 75.47 | 73.00 | 73.00 | 00:00:00 | | 2004-04-21 | 6,296,400 | 72.99 | 73.62 | 72.20 | 73.20 | 00:00:00 | | 2004-04-22 | 9,116,200 | 73.05 | 74.37 | 71.59 | 73.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
