American International Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	39.260	40.020	37.830	37.900	30.755	9,247,900
2018-12-06	39.960	40.150	38.500	39.410	31.980	14,400,100
2018-12-04	43.060	43.460	40.700	40.770	33.084	9,380,100
2018-12-03	43.840	44.070	42.900	43.180	35.039	18,618,900
2018-11-30	43.370	43.560	42.400	43.250	35.096	10,036,800
2018-11-29	43.910	44.310	43.240	43.440	35.250	6,477,100
2018-11-28	43.520	44.460	42.870	44.320	35.964	6,101,400
2018-11-27	43.620	43.760	43.060	43.430	35.242	5,013,400
2018-11-26	43.900	44.480	43.780	43.850	35.583	7,361,300
2018-11-23	43.450	44.020	43.300	43.370	35.193	2,962,600
2018-11-21	43.110	44.340	42.910	43.860	35.591	8,342,000
2018-11-20	42.870	43.280	42.500	43.060	34.942	9,681,100
2018-11-19	42.860	43.340	42.590	43.300	35.137	8,538,400
2018-11-16	42.400	43.360	42.320	42.940	34.845	9,154,700
2018-11-15	41.590	42.930	41.210	42.690	34.642	7,205,700
2018-11-14	42.500	43.080	41.650	41.940	34.033	9,771,500
2018-11-13	42.560	43.170	42.100	42.160	34.212	6,009,900
2018-11-12	43.720	43.830	42.390	42.470	34.463	5,148,400
2018-11-09	44.100	44.400	43.580	43.820	35.559	5,400,000
2018-11-08	44.120	44.860	44.080	44.250	35.908	6,962,000
2018-11-07	44.310	44.680	43.870	44.430	36.054	7,472,300
2018-11-06	43.900	45.000	43.580	44.900	36.435	7,541,900
2018-11-05	43.110	44.230	43.090	44.130	35.810	7,193,400
2018-11-02	43.420	44.000	42.370	43.280	35.120	9,269,700
2018-11-01	43.360	44.630	42.620	43.120	34.991	12,040,500
2018-10-31	42.130	42.620	41.200	41.290	33.506	11,324,700
2018-10-30	40.000	41.040	39.290	40.960	33.238	22,028,500
2018-10-29	41.500	41.630	39.600	39.910	32.386	12,913,600
2018-10-26	42.040	42.080	40.480	40.920	33.205	11,628,800
2018-10-25	42.420	43.020	41.980	42.380	34.390	9,842,700
2018-10-24	44.020	44.050	42.170	42.230	34.268	9,763,600
2018-10-23	44.280	44.480	43.210	44.180	35.851	13,635,900
2018-10-22	47.290	47.390	44.910	44.960	36.484	11,050,200
2018-10-19	47.250	48.040	46.800	47.200	38.301	9,494,800
2018-10-18	49.510	49.530	47.870	48.610	39.446	7,381,700
2018-10-17	49.200	50.240	48.700	49.620	40.265	4,906,800
2018-10-16	49.130	49.330	48.320	49.300	40.005	6,663,200
2018-10-15	49.750	50.050	49.040	49.050	39.803	5,061,900
2018-10-12	50.550	50.550	48.850	49.770	40.387	5,886,600
2018-10-11	52.320	52.350	49.970	50.140	40.687	9,419,600
2018-10-10	53.550	53.870	52.380	52.390	42.513	4,572,400
2018-10-09	53.880	54.140	53.460	53.820	43.673	3,625,000
2018-10-08	53.260	54.440	53.150	54.050	43.860	3,977,300
2018-10-05	54.000	54.440	53.550	53.600	43.495	2,887,100
2018-10-04	53.330	54.210	53.310	53.900	43.738	4,804,500
2018-10-03	53.500	53.860	53.240	53.270	43.227	3,591,900
2018-10-02	53.050	53.260	52.680	53.120	43.105	2,519,400
2018-10-01	53.440	53.730	52.950	53.080	43.073	3,595,000
2018-09-28	52.970	53.420	52.530	53.240	43.203	4,463,100
2018-09-27	54.050	54.090	53.390	53.390	43.324	4,089,700
2018-09-26	54.460	54.790	53.980	54.050	43.860	4,904,700
2018-09-25	54.670	54.970	54.230	54.410	44.152	5,749,600
2018-09-24	54.590	54.940	54.430	54.650	44.347	6,603,500
2018-09-21	54.440	54.760	54.220	54.670	44.363	6,440,400
2018-09-20	54.250	54.720	54.220	54.320	44.079	5,064,400
2018-09-19	54.110	54.690	53.890	53.890	43.730	5,049,200
2018-09-18	53.300	54.080	53.140	53.950	43.779	3,885,800
2018-09-17	53.340	53.410	53.010	53.300	43.251	3,765,100
2018-09-14	52.510	53.490	52.420	53.250	43.211	3,669,500
2018-09-13	52.380	52.940	52.380	52.670	42.480	3,555,400

← NewerPage 34 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2009-07-01	1:20
2000-07-31	3:2
1999-08-02	5:4
1998-08-03	3:2
1997-07-28	3:2
1995-07-31	3:2
1993-07-30	3:2
1990-07-23	5:4

Dividends

Ex-date	Amount
2026-09-16	0.5000 USD
2026-06-15	0.5000 USD
2026-03-16	0.4500 USD
2025-12-16	0.4500 USD
2025-09-16	0.4500 USD
2025-06-13	0.4500 USD
2025-03-17	0.4000 USD
2024-12-16	0.4000 USD
2024-09-16	0.4000 USD
2024-06-14	0.4000 USD
2024-03-13	0.3600 USD
2023-12-13	0.3600 USD
2023-09-14	0.3600 USD
2023-06-15	0.3600 USD
2023-03-16	0.3200 USD
2022-12-14	0.3200 USD
2022-09-15	0.3200 USD
2022-06-15	0.3200 USD
2022-03-16	0.3200 USD
2021-12-15	0.3200 USD
2021-09-15	0.3200 USD
2021-06-14	0.3200 USD
2021-03-15	0.3200 USD
2020-12-11	0.3200 USD
2020-09-16	0.3200 USD
2020-06-12	0.3200 USD
2020-03-13	0.3200 USD
2019-12-11	0.3200 USD
2019-09-16	0.3200 USD
2019-06-13	0.3200 USD
2019-03-14	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.