|
|
Closing price on 5/9/2025
|
|
| Open |
43.10 |
| High |
43.10 |
| Low |
42.50 |
| Volume |
5,400 |
| Split-adjusted Price |
42.50 |
There is no data on 5/11/2025. Display data on 5/9/2025 instead.
|
|
AIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.20 / +0.47%
|
43.10
|
43.10
|
42.50
|
42.50
|
42.30
|
42.50
|
5,400
|
|
|
5/8/2025
|
+1.20 / +2.87%
|
41.60
|
43.00
|
41.60
|
43.00
|
42.30
|
43.00
|
24,800
|
|
|
5/7/2025
|
-0.30 / -0.72%
|
41.90
|
41.90
|
41.60
|
41.60
|
41.80
|
41.60
|
10,900
|
|
|
5/6/2025
|
+0.90 / +2.21%
|
41.00
|
42.50
|
41.00
|
41.60
|
41.90
|
41.60
|
19,200
|
|
|
5/5/2025
|
+0.70 / +1.74%
|
40.40
|
41.00
|
40.30
|
41.00
|
40.70
|
41.00
|
7,700
|
|
|
4/29/2025
|
+0.20 / +0.50%
|
40.30
|
40.40
|
40.20
|
40.40
|
40.30
|
40.40
|
2,400
|
|
|
4/28/2025
|
+0.60 / +1.50%
|
40.40
|
40.60
|
40.00
|
40.60
|
40.20
|
40.60
|
10,600
|
|
|
4/25/2025
|
-0.10 / -0.25%
|
40.20
|
40.20
|
40.00
|
40.00
|
40.00
|
40.00
|
9,000
|
|
|
4/24/2025
|
+0.10 / +0.25%
|
43.40
|
43.40
|
39.90
|
40.10
|
40.10
|
40.10
|
9,900
|
|
|
4/23/2025
|
-0.10 / -0.25%
|
40.00
|
40.20
|
39.90
|
39.90
|
40.00
|
39.90
|
8,900
|
|
|
4/22/2025
|
-0.80 / -1.98%
|
41.00
|
41.00
|
39.10
|
39.60
|
40.00
|
39.60
|
12,800
|
|
|
4/21/2025
|
+0.10 / +0.25%
|
40.40
|
40.50
|
40.40
|
40.50
|
40.40
|
40.50
|
4,500
|
|
|
4/18/2025
|
0.00 / 0.00%
|
40.40
|
40.50
|
40.30
|
40.40
|
40.40
|
40.40
|
9,600
|
|
|
4/17/2025
|
+0.40 / +1.00%
|
40.30
|
40.60
|
40.20
|
40.60
|
40.40
|
40.60
|
3,300
|
|
|
4/16/2025
|
+0.20 / +0.50%
|
40.10
|
40.40
|
40.10
|
40.40
|
40.20
|
40.40
|
1,200
|
|
|
4/15/2025
|
-1.10 / -2.66%
|
40.30
|
40.30
|
40.10
|
40.20
|
40.20
|
40.20
|
9,100
|
|
|
4/14/2025
|
-1.00 / -2.38%
|
42.00
|
42.00
|
41.00
|
41.10
|
41.30
|
41.10
|
22,700
|
|
|
4/11/2025
|
-1.00 / -2.33%
|
43.00
|
43.00
|
41.70
|
42.00
|
42.10
|
42.00
|
12,000
|
|
|
4/10/2025
|
+5.60 / +14.93%
|
42.90
|
43.10
|
42.00
|
43.10
|
43.00
|
43.10
|
33,800
|
|
|
4/9/2025
|
-0.10 / -0.26%
|
37.00
|
40.00
|
35.50
|
38.90
|
37.50
|
38.90
|
14,700
|
|
|
4/8/2025
|
-2.00 / -4.89%
|
40.10
|
40.10
|
37.10
|
38.90
|
39.00
|
38.90
|
8,000
|
|
|
4/4/2025
|
+0.50 / +1.20%
|
41.50
|
42.00
|
39.90
|
42.00
|
40.90
|
42.00
|
18,100
|
|
|
4/3/2025
|
-1.30 / -2.97%
|
43.80
|
43.80
|
40.00
|
42.50
|
41.50
|
42.50
|
63,200
|
|
|
4/2/2025
|
+0.40 / +0.91%
|
44.10
|
44.40
|
43.60
|
44.40
|
43.80
|
44.40
|
21,100
|
|
|
4/1/2025
|
-0.10 / -0.23%
|
44.50
|
44.50
|
44.00
|
44.00
|
44.00
|
44.00
|
30,700
|
|
|
3/31/2025
|
-0.20 / -0.45%
|
44.10
|
44.10
|
44.00
|
44.10
|
44.10
|
44.10
|
16,400
|
|
|
3/28/2025
|
+0.30 / +0.68%
|
44.10
|
44.50
|
44.00
|
44.40
|
44.30
|
44.40
|
26,100
|
|
|
3/27/2025
|
+0.10 / +0.23%
|
44.10
|
44.40
|
44.00
|
44.40
|
44.10
|
44.40
|
22,900
|
|
|
3/26/2025
|
-0.10 / -0.23%
|
44.10
|
44.50
|
44.10
|
44.10
|
44.30
|
44.10
|
10,300
|
|
|
3/25/2025
|
-0.40 / -0.90%
|
44.10
|
44.60
|
44.00
|
44.10
|
44.20
|
44.10
|
13,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|