American International Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	54.520	55.630	54.130	55.550	44.803	6,504,200
2018-06-15	54.960	55.420	54.670	55.210	44.529	12,584,800
2018-06-14	54.730	55.150	54.440	54.800	44.198	6,715,200
2018-06-13	54.350	55.550	54.210	54.700	44.118	6,017,400
2018-06-12	55.120	55.330	54.280	54.560	43.747	4,599,800
2018-06-11	55.200	55.310	54.820	55.130	44.204	3,707,000
2018-06-08	53.980	55.200	53.830	55.120	44.196	6,956,200
2018-06-07	54.000	54.000	53.420	53.870	43.193	5,306,500
2018-06-06	53.930	54.130	53.250	53.940	43.250	5,892,500
2018-06-05	53.630	53.940	53.340	53.840	43.169	3,947,300
2018-06-04	53.610	54.170	53.480	53.780	43.121	3,634,900
2018-06-01	53.410	53.630	53.130	53.290	42.728	4,449,000
2018-05-31	52.720	52.900	52.430	52.790	42.328	5,996,300
2018-05-30	52.840	53.190	52.280	53.070	42.552	4,317,300
2018-05-29	52.610	52.730	51.530	52.180	41.838	6,583,900
2018-05-25	53.570	53.610	53.020	53.300	42.736	2,884,500
2018-05-24	53.970	53.970	53.200	53.710	43.065	4,167,500
2018-05-23	54.930	55.040	53.760	54.140	43.410	4,298,100
2018-05-22	55.230	55.460	54.800	55.120	44.196	5,617,100
2018-05-21	55.360	55.650	55.220	55.290	44.332	5,076,700
2018-05-18	54.540	55.450	54.230	55.150	44.220	9,821,600
2018-05-17	54.490	55.090	54.440	54.790	43.931	8,540,800
2018-05-16	53.050	53.740	52.910	53.710	43.065	5,461,100
2018-05-15	52.830	53.390	52.810	53.230	42.680	4,852,700
2018-05-14	52.930	53.000	52.660	52.920	42.432	6,183,900
2018-05-11	52.810	53.170	52.680	52.850	42.376	3,766,500
2018-05-10	52.880	53.200	52.520	52.750	42.295	5,415,600
2018-05-09	53.090	53.390	52.560	52.820	42.352	4,536,400
2018-05-08	53.360	53.470	52.580	53.080	42.560	9,111,900
2018-05-07	52.650	53.680	52.020	53.280	42.720	10,194,600
2018-05-04	51.570	53.380	51.500	52.840	42.368	12,504,000
2018-05-03	50.790	52.010	49.570	51.940	41.646	23,105,800
2018-05-02	55.920	55.950	54.590	54.840	43.971	7,199,700
2018-05-01	55.900	56.330	55.380	56.310	45.150	4,196,900
2018-04-30	56.530	56.790	56.000	56.000	44.901	5,628,400
2018-04-27	55.570	56.300	55.570	56.250	45.102	4,837,100
2018-04-26	55.310	55.680	54.940	55.540	44.533	3,551,200
2018-04-25	55.120	55.560	54.860	55.400	44.420	3,158,200
2018-04-24	54.980	55.460	54.810	55.090	44.172	4,935,000
2018-04-23	55.360	55.370	54.830	55.180	44.244	4,393,000
2018-04-20	55.370	55.660	54.940	55.430	44.444	5,001,500
2018-04-19	54.460	55.270	54.460	55.180	44.244	5,692,600
2018-04-18	54.460	54.640	54.060	54.460	43.667	3,985,600
2018-04-17	54.400	54.490	54.070	54.260	43.506	5,014,400
2018-04-16	53.910	54.600	53.640	54.280	43.522	6,509,800
2018-04-13	53.940	54.090	53.240	53.590	42.969	4,468,700
2018-04-12	53.680	53.970	53.360	53.490	42.889	4,950,100
2018-04-11	52.940	53.510	52.940	53.360	42.785	4,242,800
2018-04-10	53.820	54.140	53.450	53.520	42.913	3,824,500
2018-04-09	53.660	54.090	53.080	53.300	42.736	4,697,200
2018-04-06	54.140	54.480	53.090	53.600	42.977	5,138,200
2018-04-05	54.430	54.760	54.150	54.550	43.739	4,993,800
2018-04-04	53.030	54.300	52.750	54.220	43.474	4,606,400
2018-04-03	53.210	53.840	53.010	53.730	43.081	5,608,900
2018-04-02	54.230	54.390	52.420	53.120	42.592	7,341,400
2018-03-29	54.570	54.780	54.130	54.420	43.634	4,538,000
2018-03-28	53.880	55.000	53.490	54.520	43.715	6,870,600
2018-03-27	54.370	54.980	53.450	53.780	43.121	6,637,700
2018-03-26	54.070	54.860	53.810	54.210	43.466	6,978,100
2018-03-23	55.000	55.180	53.340	53.410	42.825	8,215,100

← NewerPage 36 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.