|
|
Closing price on 3/5/2025
|
|
| Open |
47.00 |
| High |
47.00 |
| Low |
45.50 |
| Volume |
9,300 |
| Split-adjusted Price |
45.50 |
|
|
AIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
0.00 / 0.00%
|
47.00
|
47.00
|
45.50
|
45.50
|
45.80
|
45.50
|
9,300
|
|
|
3/4/2025
|
-0.10 / -0.22%
|
45.80
|
45.90
|
45.20
|
45.70
|
45.50
|
45.70
|
18,500
|
|
|
3/3/2025
|
-0.40 / -0.87%
|
45.70
|
46.00
|
45.30
|
45.50
|
45.80
|
45.50
|
14,100
|
|
|
2/28/2025
|
-0.40 / -0.87%
|
46.10
|
46.10
|
45.60
|
45.60
|
45.90
|
45.60
|
15,700
|
|
|
2/27/2025
|
-0.60 / -1.30%
|
45.60
|
46.60
|
45.60
|
45.60
|
46.00
|
45.60
|
14,000
|
|
|
2/26/2025
|
-1.10 / -2.34%
|
46.30
|
46.60
|
46.00
|
46.00
|
46.20
|
46.00
|
14,500
|
|
|
2/25/2025
|
-0.90 / -1.90%
|
47.40
|
48.00
|
46.50
|
46.50
|
47.10
|
46.50
|
23,300
|
|
|
2/24/2025
|
-1.10 / -2.28%
|
48.10
|
48.10
|
47.00
|
47.10
|
47.40
|
47.10
|
34,700
|
|
|
2/21/2025
|
+1.60 / +3.43%
|
47.30
|
49.00
|
47.30
|
48.20
|
48.20
|
48.20
|
63,200
|
|
|
2/20/2025
|
+1.30 / +2.84%
|
46.00
|
48.00
|
45.80
|
47.00
|
46.60
|
47.00
|
44,400
|
|
|
2/19/2025
|
+0.30 / +0.66%
|
45.90
|
46.40
|
45.20
|
45.80
|
45.70
|
45.80
|
22,800
|
|
|
2/18/2025
|
+0.50 / +1.11%
|
45.10
|
45.80
|
45.10
|
45.50
|
45.50
|
45.50
|
19,600
|
|
|
2/17/2025
|
+1.50 / +3.41%
|
44.00
|
47.00
|
44.00
|
45.50
|
45.00
|
45.50
|
47,100
|
|
|
2/14/2025
|
+0.10 / +0.23%
|
44.00
|
44.30
|
43.60
|
44.10
|
44.00
|
44.10
|
29,200
|
|
|
2/13/2025
|
0.00 / 0.00%
|
43.90
|
44.50
|
43.60
|
43.90
|
44.00
|
43.90
|
8,700
|
|
|
2/12/2025
|
-0.50 / -1.13%
|
43.80
|
44.50
|
43.80
|
43.80
|
43.90
|
43.80
|
11,400
|
|
|
2/11/2025
|
+0.20 / +0.46%
|
44.00
|
44.90
|
43.70
|
43.80
|
44.30
|
43.80
|
17,500
|
|
|
2/10/2025
|
+0.60 / +1.38%
|
43.50
|
44.00
|
43.20
|
44.00
|
43.60
|
44.00
|
21,300
|
|
|
2/7/2025
|
+1.50 / +3.60%
|
41.70
|
45.50
|
41.70
|
43.20
|
43.40
|
43.20
|
52,800
|
|
|
2/6/2025
|
0.00 / 0.00%
|
41.60
|
41.80
|
41.60
|
41.60
|
41.70
|
41.60
|
6,400
|
|
|
2/5/2025
|
-0.80 / -1.91%
|
41.50
|
41.90
|
41.10
|
41.10
|
41.60
|
41.10
|
14,600
|
|
|
2/4/2025
|
-0.10 / -0.24%
|
42.40
|
42.40
|
41.80
|
41.80
|
41.90
|
41.80
|
12,800
|
|
|
2/3/2025
|
-0.60 / -1.42%
|
42.20
|
42.50
|
41.20
|
41.80
|
41.90
|
41.80
|
7,500
|
|
|
1/24/2025
|
-1.20 / -2.79%
|
43.00
|
43.00
|
41.40
|
41.80
|
42.40
|
41.80
|
9,700
|
|
|
1/23/2025
|
+1.10 / +2.64%
|
43.80
|
43.80
|
42.60
|
42.80
|
43.00
|
42.80
|
12,200
|
|
|
1/22/2025
|
+0.80 / +1.96%
|
40.90
|
42.90
|
40.90
|
41.70
|
41.70
|
41.70
|
26,900
|
|
|
1/21/2025
|
+0.10 / +0.25%
|
40.80
|
41.80
|
40.80
|
40.90
|
40.90
|
40.90
|
3,900
|
|
|
1/20/2025
|
-1.00 / -2.38%
|
41.70
|
41.80
|
40.00
|
41.00
|
40.80
|
41.00
|
12,000
|
|
|
1/17/2025
|
-0.10 / -0.24%
|
42.00
|
42.50
|
42.00
|
42.00
|
42.00
|
42.00
|
5,700
|
|
|
1/16/2025
|
-0.30 / -0.71%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.10
|
42.00
|
15,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|