American International Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 399.20 | 399.20 | 399.20 | 399.20 | 384.43 | 0 |
| 2024-08-19 | 399.20 | 399.20 | 399.20 | 399.20 | 384.43 | 2 |
| 2024-08-16 | 400.00 | 400.00 | 400.00 | 400.00 | 385.20 | 0 |
| 2024-08-15 | 400.00 | 400.00 | 400.00 | 400.00 | 385.20 | 1 |
| 2024-08-14 | 391.95 | 391.95 | 391.95 | 391.95 | 377.45 | 0 |
| 2024-08-13 | 391.95 | 391.95 | 391.95 | 391.95 | 377.45 | 2 |
| 2024-08-12 | 398.01 | 398.01 | 398.01 | 398.01 | 383.29 | 0 |
| 2024-08-09 | 398.01 | 398.01 | 398.01 | 398.01 | 383.29 | 0 |
| 2024-08-08 | 398.01 | 398.01 | 398.01 | 398.01 | 383.29 | 0 |
| 2024-08-07 | 399.00 | 399.00 | 398.01 | 398.01 | 383.29 | 3 |
| 2024-08-06 | 404.80 | 404.80 | 404.80 | 404.80 | 389.83 | 20 |
| 2024-08-05 | 408.36 | 408.36 | 400.57 | 401.80 | 386.94 | 3 |
| 2024-08-02 | 417.96 | 417.96 | 415.00 | 415.00 | 399.65 | 2 |
| 2024-08-01 | 427.50 | 427.50 | 423.00 | 427.50 | 411.69 | 5 |
| 2024-07-31 | 448.00 | 448.00 | 448.00 | 448.00 | 431.43 | 1 |
| 2024-07-30 | 438.00 | 438.00 | 438.00 | 438.00 | 421.80 | 0 |
| 2024-07-29 | 438.00 | 438.00 | 438.00 | 438.00 | 421.80 | 0 |
| 2024-07-26 | 438.00 | 438.00 | 438.00 | 438.00 | 421.80 | 1 |
| 2024-07-25 | 428.28 | 428.28 | 428.28 | 428.28 | 412.44 | 0 |
| 2024-07-24 | 429.50 | 429.50 | 428.28 | 428.28 | 412.44 | 3 |
| 2024-07-23 | 420.97 | 420.97 | 420.97 | 420.97 | 405.40 | 0 |
| 2024-07-22 | 420.97 | 420.97 | 420.97 | 420.97 | 405.40 | 0 |
| 2024-07-19 | 420.97 | 420.97 | 420.97 | 420.97 | 405.40 | 1 |
| 2024-07-18 | 430.86 | 430.86 | 430.86 | 430.86 | 414.92 | 0 |
| 2024-07-17 | 430.86 | 430.86 | 430.86 | 430.86 | 414.92 | 1 |
| 2024-07-16 | 425.46 | 425.46 | 425.46 | 425.46 | 409.72 | 0 |
| 2024-07-15 | 425.46 | 425.46 | 425.46 | 425.46 | 409.72 | 20 |
| 2024-07-12 | 422.10 | 422.10 | 420.42 | 420.42 | 404.87 | 21 |
| 2024-07-11 | 412.50 | 412.50 | 412.50 | 412.50 | 397.24 | 0 |
| 2024-07-10 | 412.50 | 412.50 | 412.50 | 412.50 | 397.24 | 0 |
| 2024-07-09 | 412.50 | 412.50 | 412.50 | 412.50 | 397.24 | 1 |
| 2024-07-08 | 403.00 | 403.00 | 403.00 | 403.00 | 388.09 | 0 |
| 2024-07-05 | 406.31 | 406.31 | 403.00 | 403.00 | 388.09 | 2 |
| 2024-07-04 | 415.27 | 415.27 | 415.27 | 415.27 | 399.91 | 1 |
| 2024-07-03 | 423.36 | 423.36 | 423.36 | 423.36 | 407.70 | 0 |
| 2024-07-02 | 423.36 | 423.36 | 423.36 | 423.36 | 407.70 | 1 |
| 2024-07-01 | 414.51 | 414.51 | 414.51 | 414.51 | 399.18 | 0 |
| 2024-06-28 | 414.51 | 414.51 | 414.51 | 414.51 | 399.18 | 1 |
| 2024-06-27 | 406.50 | 406.50 | 406.50 | 406.50 | 391.46 | 0 |
| 2024-06-26 | 406.50 | 406.50 | 406.50 | 406.50 | 391.46 | 0 |
| 2024-06-25 | 406.50 | 406.50 | 406.50 | 406.50 | 391.46 | 0 |
| 2024-06-24 | 406.50 | 406.50 | 406.50 | 406.50 | 391.46 | 0 |
| 2024-06-21 | 406.50 | 406.50 | 406.50 | 406.50 | 391.46 | 0 |
| 2024-06-20 | 406.50 | 406.50 | 406.50 | 406.50 | 391.46 | 1 |
| 2024-06-19 | 397.02 | 397.02 | 397.02 | 397.02 | 382.33 | 0 |
| 2024-06-18 | 397.02 | 397.02 | 397.02 | 397.02 | 382.33 | 0 |
| 2024-06-17 | 397.02 | 397.02 | 397.02 | 397.02 | 382.33 | 20 |
| 2024-06-14 | 391.99 | 396.80 | 391.99 | 394.80 | 380.20 | 23 |
| 2024-06-13 | 404.18 | 404.18 | 404.18 | 404.18 | 389.23 | 0 |
| 2024-06-12 | 404.18 | 404.18 | 404.18 | 404.18 | 387.74 | 1 |
| 2024-06-11 | 395.50 | 395.50 | 395.50 | 395.50 | 379.42 | 1 |
| 2024-06-10 | 402.62 | 402.62 | 402.62 | 402.62 | 386.25 | 0 |
| 2024-06-07 | 402.62 | 402.62 | 402.62 | 402.62 | 386.25 | 0 |
| 2024-06-06 | 402.62 | 402.62 | 402.62 | 402.62 | 386.25 | 0 |
| 2024-06-05 | 402.62 | 402.62 | 402.62 | 402.62 | 386.25 | 1 |
| 2024-06-04 | 409.00 | 409.00 | 409.00 | 409.00 | 392.37 | 0 |
| 2024-06-03 | 407.85 | 409.00 | 405.08 | 409.00 | 392.37 | 9,977 |
| 2024-05-31 | 399.60 | 399.60 | 399.60 | 399.60 | 383.35 | 0 |
| 2024-05-29 | 399.60 | 399.60 | 399.60 | 399.60 | 383.35 | 1 |
| 2024-05-28 | 399.80 | 399.80 | 399.80 | 399.80 | 383.54 | 30 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 2.5506 USD |
| 2026-06-15 | 1.8042 USD |
| 2026-03-16 | 1.6475 USD |
| 2025-12-16 | 1.7299 USD |
| 2025-09-16 | 1.6719 USD |
| 2025-06-13 | 1.7203 USD |
| 2025-03-14 | 1.6024 USD |
| 2024-12-13 | 1.7254 USD |
| 2024-09-13 | 1.5137 USD |
| 2024-06-13 | 1.5429 USD |
| 2024-03-13 | 1.2584 USD |
| 2023-12-13 | 1.2248 USD |
| 2023-09-14 | 1.2702 USD |
| 2023-06-15 | 1.7148 USD |
| 2023-03-16 | 1.6198 USD |
| 2022-12-14 | 1.7050 USD |
| 2022-09-15 | 1.6666 USD |
| 2022-06-15 | 1.6966 USD |
| 2022-03-16 | 1.4886 USD |
| 2021-12-15 | 1.8160 USD |
| 2021-09-15 | 1.7235 USD |
| 2021-06-14 | 1.5923 USD |
| 2020-09-16 | 1.7968 USD |
| 2020-06-12 | 1.7029 USD |
| 2020-03-13 | 1.6546 USD |
| 2019-12-11 | 1.2914 USD |
| 2019-09-16 | 1.3301 USD |
| 2019-06-13 | 1.2221 USD |
| 2019-03-13 | 1.2378 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.