|
|
Closing price on 1/14/2025
|
|
| Open |
43.00 |
| High |
44.00 |
| Low |
42.10 |
| Volume |
19,000 |
| Split-adjusted Price |
42.10 |
|
|
AIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2025
|
-0.50 / -1.17%
|
43.00
|
44.00
|
42.10
|
42.10
|
42.70
|
42.10
|
19,000
|
|
|
1/13/2025
|
+0.10 / +0.23%
|
42.70
|
42.80
|
42.50
|
42.80
|
42.60
|
42.80
|
5,200
|
|
|
1/10/2025
|
-0.30 / -0.70%
|
43.00
|
45.00
|
42.30
|
42.80
|
42.70
|
42.80
|
13,600
|
|
|
1/9/2025
|
-0.50 / -1.15%
|
43.30
|
43.50
|
42.90
|
43.00
|
43.10
|
43.00
|
8,200
|
|
|
1/8/2025
|
-0.60 / -1.37%
|
43.50
|
43.50
|
43.30
|
43.30
|
43.50
|
43.30
|
6,400
|
|
|
1/7/2025
|
-1.50 / -3.33%
|
45.00
|
45.00
|
43.50
|
43.50
|
43.90
|
43.50
|
19,900
|
|
|
1/6/2025
|
-0.10 / -0.22%
|
45.00
|
45.00
|
44.90
|
44.90
|
45.00
|
44.90
|
10,500
|
|
|
1/3/2025
|
-0.40 / -0.88%
|
45.40
|
45.40
|
44.80
|
45.00
|
45.00
|
45.00
|
26,100
|
|
|
1/2/2025
|
-0.40 / -0.88%
|
46.00
|
46.00
|
45.00
|
45.30
|
45.40
|
45.30
|
8,700
|
|
|
12/31/2024
|
+0.40 / +0.87%
|
46.50
|
46.50
|
45.60
|
46.20
|
45.70
|
46.20
|
9,000
|
|
|
12/30/2024
|
-0.30 / -0.65%
|
48.00
|
48.00
|
45.70
|
45.80
|
45.80
|
45.80
|
17,400
|
|
|
12/27/2024
|
-0.30 / -0.65%
|
47.00
|
47.00
|
45.70
|
46.10
|
46.10
|
46.10
|
11,000
|
|
|
12/26/2024
|
+0.60 / +1.30%
|
47.40
|
47.40
|
46.20
|
46.80
|
46.40
|
46.80
|
19,800
|
|
|
12/25/2024
|
+0.30 / +0.65%
|
46.70
|
46.70
|
45.90
|
46.20
|
46.20
|
46.20
|
10,600
|
|
|
12/24/2024
|
+0.10 / +0.22%
|
45.80
|
46.60
|
45.50
|
46.00
|
45.90
|
46.00
|
8,700
|
|
|
12/23/2024
|
-0.30 / -0.65%
|
46.00
|
46.50
|
45.70
|
45.70
|
45.90
|
45.70
|
9,300
|
|
|
12/20/2024
|
0.00 / 0.00%
|
46.70
|
46.70
|
45.80
|
45.90
|
46.00
|
45.90
|
16,800
|
|
|
12/19/2024
|
+1.60 / +3.55%
|
45.10
|
46.70
|
45.10
|
46.70
|
45.90
|
46.70
|
18,500
|
|
|
12/18/2024
|
0.00 / 0.00%
|
45.30
|
45.60
|
45.00
|
45.50
|
45.10
|
45.50
|
20,000
|
|
|
12/17/2024
|
-1.60 / -3.43%
|
46.40
|
46.60
|
44.30
|
45.00
|
45.50
|
45.00
|
53,600
|
|
|
12/16/2024
|
-0.90 / -1.92%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.60
|
46.00
|
39,100
|
|
|
12/13/2024
|
-0.70 / -1.48%
|
47.20
|
49.50
|
46.50
|
46.50
|
46.90
|
46.50
|
23,100
|
|
|
12/12/2024
|
+0.10 / +0.21%
|
47.40
|
47.40
|
47.00
|
47.20
|
47.20
|
47.20
|
7,800
|
|
|
12/11/2024
|
-0.60 / -1.26%
|
47.80
|
47.80
|
46.70
|
47.20
|
47.10
|
47.20
|
41,500
|
|
|
12/10/2024
|
-0.50 / -1.04%
|
48.10
|
48.10
|
47.50
|
47.80
|
47.80
|
47.80
|
17,100
|
|
|
12/9/2024
|
+0.10 / +0.21%
|
48.10
|
48.80
|
48.10
|
48.40
|
48.30
|
48.40
|
14,200
|
|
|
12/6/2024
|
+0.60 / +1.25%
|
47.90
|
48.80
|
47.90
|
48.50
|
48.30
|
48.50
|
21,300
|
|
|
12/5/2024
|
-1.50 / -3.05%
|
48.60
|
48.60
|
47.20
|
47.70
|
47.90
|
47.70
|
33,000
|
|
|
12/4/2024
|
0.00 / 0.00%
|
50.20
|
50.20
|
48.70
|
49.10
|
49.20
|
49.10
|
15,200
|
|
|
12/3/2024
|
-0.20 / -0.40%
|
49.80
|
49.80
|
48.60
|
49.20
|
49.10
|
49.20
|
20,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|