|
|
Closing price on 8/7/2026
|
|
| Open |
46.60 |
| High |
46.80 |
| Low |
46.40 |
| Volume |
16,800 |
| Split-adjusted Price |
46.60 |
There is no data on 8/8/2026. Display data on 8/7/2026 instead.
|
|
AIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.70 / -1.48%
|
46.60
|
46.80
|
46.40
|
46.60
|
46.60
|
46.60
|
16,800
|
|
|
8/6/2026
|
-0.50 / -1.05%
|
47.40
|
47.40
|
46.70
|
47.00
|
47.30
|
47.00
|
28,000
|
|
|
8/5/2026
|
-0.40 / -0.84%
|
47.40
|
47.60
|
46.90
|
47.00
|
47.50
|
47.00
|
22,000
|
|
|
8/4/2026
|
+1.00 / +2.18%
|
51.00
|
51.00
|
46.80
|
46.90
|
47.40
|
46.90
|
49,500
|
|
|
8/3/2026
|
-1.00 / -1.88%
|
53.00
|
53.10
|
52.10
|
52.10
|
52.80
|
45.29
|
29,400
|
|
|
7/31/2026
|
+1.30 / +2.54%
|
52.00
|
53.50
|
52.00
|
52.50
|
53.10
|
45.64
|
38,300
|
|
|
7/30/2026
|
+2.30 / +4.63%
|
49.80
|
52.00
|
49.70
|
52.00
|
51.70
|
44.77
|
79,200
|
|
|
7/29/2026
|
+1.30 / +2.67%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.70
|
43.05
|
18,300
|
|
|
7/28/2026
|
+0.80 / +1.63%
|
48.50
|
49.90
|
48.50
|
49.80
|
48.70
|
42.87
|
1,800
|
|
|
7/27/2026
|
-0.10 / -0.20%
|
49.10
|
49.10
|
48.80
|
49.00
|
49.00
|
42.18
|
18,300
|
|
|
7/24/2026
|
+0.80 / +1.66%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.10
|
42.18
|
7,800
|
|
|
7/23/2026
|
-0.20 / -0.41%
|
48.10
|
48.90
|
48.00
|
48.90
|
48.20
|
42.10
|
1,900
|
|
|
7/22/2026
|
-0.10 / -0.21%
|
51.90
|
51.90
|
48.50
|
48.60
|
49.10
|
41.84
|
17,400
|
|
|
7/21/2026
|
+0.40 / +0.83%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
41.93
|
100
|
|
|
7/20/2026
|
-0.70 / -1.43%
|
49.00
|
49.00
|
47.60
|
48.30
|
48.30
|
41.58
|
34,800
|
|
|
7/17/2026
|
-0.50 / -1.02%
|
49.10
|
49.50
|
48.50
|
48.50
|
49.00
|
41.75
|
22,700
|
|
|
7/16/2026
|
+0.70 / +1.43%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.00
|
42.87
|
15,100
|
|
|
7/15/2026
|
+0.10 / +0.21%
|
49.80
|
49.80
|
48.80
|
48.80
|
49.10
|
42.01
|
1,800
|
|
|
7/14/2026
|
+0.10 / +0.20%
|
49.00
|
49.50
|
48.50
|
49.50
|
48.70
|
42.62
|
34,400
|
|
|
7/13/2026
|
+0.70 / +1.43%
|
48.80
|
50.00
|
48.80
|
49.50
|
49.40
|
42.62
|
6,000
|
|
|
7/10/2026
|
+1.10 / +2.25%
|
49.00
|
50.50
|
48.70
|
49.90
|
48.80
|
42.96
|
47,200
|
|
|
7/9/2026
|
-0.10 / -0.20%
|
50.00
|
50.00
|
48.70
|
48.80
|
48.80
|
42.01
|
34,100
|
|
|
7/8/2026
|
+0.60 / +1.23%
|
49.60
|
49.60
|
48.80
|
49.50
|
48.90
|
42.62
|
24,400
|
|
|
7/7/2026
|
-0.30 / -0.61%
|
51.00
|
51.00
|
48.70
|
48.70
|
48.90
|
41.93
|
53,100
|
|
|
7/6/2026
|
-0.20 / -0.41%
|
49.00
|
50.00
|
48.60
|
49.10
|
49.00
|
42.27
|
44,900
|
|
|
7/3/2026
|
-1.90 / -3.73%
|
51.00
|
51.00
|
48.70
|
49.00
|
49.30
|
42.18
|
81,100
|
|
|
7/2/2026
|
+0.50 / +0.99%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
43.82
|
800
|
|
|
7/1/2026
|
-0.60 / -1.17%
|
50.70
|
51.00
|
50.20
|
50.50
|
50.40
|
43.48
|
50,600
|
|
|
6/30/2026
|
-0.60 / -1.15%
|
51.90
|
51.90
|
50.70
|
51.40
|
51.10
|
44.25
|
29,600
|
|
|
6/29/2026
|
+0.10 / +0.19%
|
52.00
|
52.50
|
51.90
|
52.00
|
52.00
|
44.77
|
50,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|