|
|
Closing price on 1/23/2026
|
|
| Open |
45.20 |
| High |
46.30 |
| Low |
45.20 |
| Volume |
5,500 |
| Split-adjusted Price |
45.40 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
AIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.30 / -0.66%
|
45.20
|
46.30
|
45.20
|
45.40
|
45.40
|
45.40
|
5,500
|
|
|
1/22/2026
|
+0.40 / +0.89%
|
45.10
|
46.80
|
45.10
|
45.50
|
45.70
|
45.50
|
24,500
|
|
|
1/21/2026
|
-0.70 / -1.54%
|
45.50
|
45.50
|
44.80
|
44.80
|
45.10
|
44.80
|
14,500
|
|
|
1/20/2026
|
0.00 / 0.00%
|
45.00
|
46.00
|
44.70
|
45.00
|
45.50
|
45.00
|
16,200
|
|
|
1/19/2026
|
+0.20 / +0.45%
|
44.60
|
45.60
|
44.60
|
44.70
|
45.00
|
44.70
|
12,500
|
|
|
1/16/2026
|
0.00 / 0.00%
|
44.60
|
45.40
|
44.20
|
44.60
|
44.50
|
44.60
|
50,100
|
|
|
1/15/2026
|
0.00 / 0.00%
|
45.10
|
45.10
|
44.10
|
45.00
|
44.60
|
45.00
|
66,800
|
|
|
1/14/2026
|
+0.50 / +1.12%
|
44.70
|
45.70
|
44.70
|
45.10
|
45.00
|
45.10
|
14,600
|
|
|
1/13/2026
|
+0.40 / +0.90%
|
44.60
|
45.00
|
44.50
|
45.00
|
44.60
|
45.00
|
24,100
|
|
|
1/12/2026
|
-0.70 / -1.55%
|
45.00
|
45.50
|
44.10
|
44.50
|
44.60
|
44.50
|
69,300
|
|
|
1/9/2026
|
-2.20 / -4.66%
|
47.10
|
47.10
|
44.00
|
45.00
|
45.20
|
45.00
|
140,000
|
|
|
1/8/2026
|
-0.50 / -1.04%
|
48.10
|
48.80
|
46.10
|
47.50
|
47.20
|
47.50
|
111,000
|
|
|
1/7/2026
|
+1.00 / +2.09%
|
48.00
|
48.90
|
47.80
|
48.90
|
48.00
|
48.90
|
53,500
|
|
|
1/6/2026
|
-0.20 / -0.41%
|
49.00
|
49.40
|
47.60
|
48.80
|
47.90
|
48.80
|
77,800
|
|
|
1/5/2026
|
-0.20 / -0.40%
|
50.00
|
50.00
|
48.60
|
49.40
|
49.00
|
49.40
|
43,200
|
|
|
12/31/2025
|
-0.20 / -0.40%
|
49.90
|
50.10
|
49.00
|
50.00
|
49.60
|
50.00
|
32,400
|
|
|
12/30/2025
|
+0.10 / +0.20%
|
50.10
|
51.50
|
49.00
|
49.70
|
50.20
|
49.70
|
58,700
|
|
|
12/29/2025
|
+2.40 / +5.03%
|
47.20
|
50.10
|
47.20
|
50.10
|
49.60
|
50.10
|
82,700
|
|
|
12/26/2025
|
+0.40 / +0.84%
|
48.00
|
48.00
|
47.00
|
48.00
|
47.70
|
48.00
|
26,100
|
|
|
12/25/2025
|
+0.10 / +0.21%
|
47.40
|
49.00
|
47.00
|
48.40
|
47.60
|
48.40
|
27,400
|
|
|
12/24/2025
|
-1.70 / -3.46%
|
49.00
|
49.20
|
47.50
|
47.50
|
48.30
|
47.50
|
59,600
|
|
|
12/23/2025
|
-1.00 / -1.98%
|
50.20
|
50.50
|
48.00
|
49.50
|
49.20
|
49.50
|
84,400
|
|
|
12/22/2025
|
+1.40 / +2.87%
|
49.50
|
53.00
|
49.50
|
50.10
|
50.50
|
50.10
|
378,600
|
|
|
12/19/2025
|
+5.30 / +11.86%
|
44.90
|
51.40
|
44.90
|
50.00
|
48.70
|
50.00
|
177,400
|
|
|
12/18/2025
|
+0.90 / +2.04%
|
43.80
|
45.10
|
43.80
|
45.10
|
44.70
|
45.10
|
47,600
|
|
|
12/17/2025
|
+0.50 / +1.14%
|
44.40
|
44.50
|
43.90
|
44.30
|
44.20
|
44.30
|
19,300
|
|
|
12/16/2025
|
-0.40 / -0.91%
|
44.10
|
44.10
|
43.70
|
43.70
|
43.80
|
43.70
|
2,900
|
|
|
12/15/2025
|
-0.10 / -0.23%
|
43.80
|
44.30
|
43.80
|
44.30
|
44.10
|
44.30
|
800
|
|
|
12/12/2025
|
-0.40 / -0.90%
|
44.50
|
44.50
|
44.00
|
44.00
|
44.40
|
44.00
|
8,400
|
|
|
12/11/2025
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
5,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|