|
Closing price on 12/17/2024
|
|
| Open |
46.40 |
| High |
46.60 |
| Low |
44.30 |
| Volume |
53,600 |
| Split-adjusted Price |
45.00 |
|
|
AIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2024
|
-0.40 / -0.80%
|
49.70
|
49.80
|
49.10
|
49.50
|
49.40
|
49.50
|
24,900
|
|
|
11/29/2024
|
-0.10 / -0.20%
|
51.00
|
51.00
|
49.70
|
49.80
|
49.90
|
49.80
|
11,700
|
|
|
11/28/2024
|
-0.10 / -0.20%
|
50.00
|
50.30
|
49.60
|
50.00
|
49.90
|
50.00
|
14,600
|
|
|
11/27/2024
|
-0.50 / -0.99%
|
50.30
|
50.50
|
49.60
|
50.00
|
50.10
|
50.00
|
18,700
|
|
|
11/26/2024
|
+0.30 / +0.60%
|
50.30
|
50.80
|
50.20
|
50.50
|
50.50
|
50.50
|
14,600
|
|
|
11/25/2024
|
-1.10 / -2.15%
|
50.30
|
51.00
|
50.00
|
50.00
|
50.20
|
50.00
|
27,300
|
|
|
11/22/2024
|
-0.60 / -1.16%
|
51.70
|
51.70
|
50.70
|
51.00
|
51.10
|
51.00
|
14,200
|
|
|
11/21/2024
|
+0.90 / +1.77%
|
51.00
|
53.00
|
50.00
|
51.80
|
51.60
|
51.80
|
31,300
|
|
|
11/20/2024
|
-3.20 / -5.95%
|
51.50
|
52.00
|
50.00
|
50.60
|
50.90
|
50.60
|
33,000
|
|
|
11/19/2024
|
-6.60 / -11.26%
|
56.00
|
56.10
|
51.90
|
52.00
|
53.80
|
52.00
|
45,900
|
|
|
11/18/2024
|
-0.20 / -0.35%
|
58.60
|
59.50
|
56.70
|
57.50
|
58.60
|
57.50
|
39,600
|
|
|
11/15/2024
|
+4.60 / +8.52%
|
58.00
|
59.00
|
55.50
|
58.60
|
57.70
|
58.60
|
103,300
|
|
|
11/14/2024
|
+5.00 / +9.80%
|
51.00
|
57.00
|
48.00
|
56.00
|
54.00
|
56.00
|
67,000
|
|
|
11/13/2024
|
-1.80 / -3.29%
|
55.00
|
55.00
|
50.00
|
52.90
|
51.00
|
52.90
|
13,600
|
|
|
11/12/2024
|
-2.00 / -3.51%
|
55.00
|
56.70
|
53.00
|
54.90
|
54.70
|
54.90
|
15,700
|
|
|
11/11/2024
|
-5.10 / -8.10%
|
66.00
|
66.00
|
45.10
|
57.90
|
56.90
|
57.90
|
72,500
|
|
|