American International Group (AIG)

Last Price85.55

Change-0.58 (-0.67%)

NYSE · Last Trade: Jan 1st, 11:22 AM EST

Historical Prices For American International Group (AIG)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	86.07	86.39	85.53	85.55	1,923,503	85.55
12/30/2025	86.46	86.71	86.11	86.13	1,714,432	86.13
12/29/2025	86.40	86.78	86.28	86.48	1,806,173	86.48
12/26/2025	86.42	86.67	86.13	86.48	1,174,484	86.48
12/24/2025	86.57	87.29	86.37	86.52	1,170,163	86.52
12/23/2025	86.41	87.00	85.94	86.59	2,093,377	86.59
12/22/2025	86.13	86.83	85.52	86.43	3,037,376	86.43
12/19/2025	86.32	86.84	85.67	86.03	10,255,391	86.03
12/18/2025	85.58	86.81	84.93	86.19	5,192,965	86.19
12/17/2025	84.73	86.34	84.46	86.14	7,404,455	86.14
12/16/2025	86.27	86.44	84.32	84.54	5,994,922	84.54
12/15/2025	85.04	86.58	84.21	86.30	7,629,495	85.85
12/12/2025	83.53	84.99	82.98	84.90	6,717,755	84.46
12/11/2025	80.42	87.35	80.42	82.85	10,582,037	82.42
12/10/2025	76.31	82.69	76.23	81.08	13,423,881	80.66
12/09/2025	76.44	77.31	76.26	76.42	3,672,434	76.02
12/08/2025	76.80	76.80	75.55	76.31	4,131,540	75.91
12/05/2025	76.52	77.28	76.45	77.03	4,223,138	76.63
12/04/2025	76.64	77.90	76.57	77.28	3,455,841	76.88
12/03/2025	76.84	77.39	76.03	77.07	3,751,853	76.67
12/02/2025	76.55	77.02	75.91	76.95	4,289,833	76.55
12/01/2025	76.07	77.49	76.07	76.61	3,981,614	76.21
11/28/2025	76.04	76.76	75.81	76.16	1,427,851	75.76
11/26/2025	75.44	76.46	75.29	76.04	3,134,209	75.64
11/25/2025	75.52	76.24	74.95	75.01	4,063,332	74.62
11/24/2025	76.00	76.00	74.80	75.11	4,605,615	74.72
11/21/2025	76.08	76.94	75.50	75.96	5,545,884	75.56
11/20/2025	76.46	77.20	75.35	75.69	3,269,606	75.30
11/19/2025	76.85	77.34	75.09	75.75	3,518,337	75.36
11/18/2025	76.77	77.79	76.36	77.07	2,422,232	76.67
11/17/2025	77.98	78.58	76.41	76.46	4,019,363	76.06
11/14/2025	78.47	78.86	77.42	77.75	4,337,771	77.34
11/13/2025	78.11	79.24	77.90	78.35	4,681,642	77.94
11/12/2025	76.09	78.15	75.46	78.00	4,892,860	77.59
11/11/2025	77.16	77.35	76.13	76.15	4,581,891	75.75
11/10/2025	76.61	77.33	75.67	76.92	4,416,015	76.52
11/07/2025	76.54	77.49	76.37	76.93	4,259,506	76.53
11/06/2025	76.69	77.47	76.15	76.28	4,023,860	75.88
11/05/2025	82.00	82.13	76.28	76.32	8,000,569	75.92
11/04/2025	79.00	81.27	78.95	80.71	5,270,169	80.29
11/03/2025	79.01	79.30	78.42	78.96	4,197,190	78.55
10/31/2025	77.82	79.41	77.79	78.96	3,250,132	78.55
10/30/2025	78.16	80.45	77.20	78.19	2,769,821	77.78
10/29/2025	78.00	78.52	77.47	77.98	2,845,072	77.57
10/28/2025	79.16	79.25	78.05	78.39	2,604,718	77.98
10/27/2025	79.25	79.64	78.93	79.31	2,822,057	78.90
10/24/2025	78.92	79.73	78.65	79.00	2,634,276	78.59
10/23/2025	79.28	79.28	78.55	78.85	3,207,064	78.44
10/22/2025	78.66	79.36	78.04	78.94	5,152,942	78.53
10/21/2025	77.71	78.60	77.34	78.38	2,643,276	77.97
10/20/2025	77.51	78.05	77.11	77.69	2,760,377	77.28
10/17/2025	77.19	78.20	77.19	77.36	4,031,680	76.96
10/16/2025	78.31	79.73	76.95	77.02	10,396,816	76.62
10/15/2025	82.21	82.73	80.47	81.26	5,347,862	80.84
10/14/2025	81.63	83.12	81.37	82.91	3,482,975	82.48
10/13/2025	81.11	82.12	80.83	81.82	2,726,783	81.39
10/10/2025	83.56	83.69	81.15	81.30	5,021,100	80.88
10/09/2025	84.25	84.50	82.78	83.17	4,137,328	82.74
10/08/2025	84.50	84.69	83.14	84.00	3,485,677	83.56
10/07/2025	83.22	84.12	82.86	84.05	5,923,076	83.61
10/06/2025	81.58	83.17	81.32	83.02	5,067,225	82.59
10/03/2025	79.69	81.44	79.69	81.02	3,753,679	80.60
10/02/2025	79.35	80.09	78.81	79.64	2,727,334	79.22
10/01/2025	78.44	79.74	78.28	79.64	3,850,732	79.22