American International Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 422.23 | 422.23 | 421.68 | 421.68 | 413.75 | 201 |
| 2025-10-29 | 417.00 | 417.00 | 417.00 | 417.00 | 409.16 | 1 |
| 2025-10-28 | 424.20 | 424.20 | 424.20 | 424.20 | 416.22 | 0 |
| 2025-10-27 | 424.20 | 424.20 | 424.20 | 424.20 | 416.22 | 0 |
| 2025-10-24 | 424.20 | 424.20 | 424.20 | 424.20 | 416.22 | 1 |
| 2025-10-23 | 425.70 | 425.70 | 425.70 | 425.70 | 417.70 | 6 |
| 2025-10-22 | 421.26 | 421.26 | 421.26 | 421.26 | 413.34 | 0 |
| 2025-10-21 | 421.26 | 421.26 | 421.26 | 421.26 | 413.34 | 1 |
| 2025-10-20 | 420.00 | 420.00 | 420.00 | 420.00 | 412.10 | 0 |
| 2025-10-17 | 422.52 | 422.52 | 420.00 | 420.00 | 412.10 | 5 |
| 2025-10-16 | 430.32 | 430.32 | 422.40 | 422.40 | 414.46 | 3 |
| 2025-10-15 | 453.15 | 453.15 | 453.15 | 453.15 | 444.63 | 0 |
| 2025-10-14 | 452.70 | 453.60 | 452.70 | 453.15 | 444.63 | 3 |
| 2025-10-13 | 447.94 | 447.94 | 447.94 | 447.94 | 439.52 | 0 |
| 2025-10-10 | 444.00 | 447.94 | 444.00 | 447.94 | 439.52 | 12 |
| 2025-10-09 | 455.00 | 455.00 | 445.95 | 445.95 | 437.57 | 7 |
| 2025-10-08 | 449.58 | 449.58 | 449.58 | 449.58 | 441.13 | 0 |
| 2025-10-07 | 447.48 | 449.58 | 445.28 | 449.58 | 441.13 | 311 |
| 2025-10-06 | 435.16 | 435.16 | 435.16 | 435.16 | 426.98 | 1 |
| 2025-10-03 | 431.72 | 432.15 | 431.72 | 432.15 | 424.03 | 51 |
| 2025-10-02 | 425.04 | 425.05 | 425.04 | 425.05 | 417.06 | 2 |
| 2025-10-01 | 423.36 | 423.36 | 423.36 | 423.36 | 415.40 | 60 |
| 2025-09-30 | 416.56 | 416.56 | 416.56 | 416.56 | 408.73 | 20 |
| 2025-09-29 | 414.96 | 414.96 | 414.96 | 414.96 | 407.16 | 0 |
| 2025-09-26 | 414.96 | 414.96 | 414.96 | 414.96 | 407.16 | 0 |
| 2025-09-25 | 416.64 | 416.64 | 413.28 | 414.96 | 407.16 | 101 |
| 2025-09-24 | 405.49 | 405.49 | 405.49 | 405.49 | 397.87 | 0 |
| 2025-09-23 | 405.49 | 405.49 | 405.49 | 405.49 | 397.87 | 0 |
| 2025-09-22 | 405.49 | 405.49 | 405.49 | 405.49 | 397.87 | 0 |
| 2025-09-19 | 405.49 | 405.49 | 405.49 | 405.49 | 397.87 | 0 |
| 2025-09-18 | 405.49 | 405.49 | 405.49 | 405.49 | 397.87 | 0 |
| 2025-09-17 | 405.49 | 405.49 | 405.49 | 405.49 | 397.87 | 0 |
| 2025-09-16 | 406.99 | 406.99 | 405.31 | 405.49 | 397.87 | 403 |
| 2025-09-15 | 414.17 | 416.64 | 414.17 | 416.64 | 407.17 | 2 |
| 2025-09-12 | 421.00 | 421.00 | 421.00 | 421.00 | 411.43 | 0 |
| 2025-09-11 | 421.00 | 421.00 | 421.00 | 421.00 | 411.43 | 0 |
| 2025-09-10 | 421.00 | 421.00 | 421.00 | 421.00 | 411.43 | 1 |
| 2025-09-09 | 427.50 | 427.50 | 427.50 | 427.50 | 417.78 | 0 |
| 2025-09-08 | 427.50 | 427.50 | 427.50 | 427.50 | 417.78 | 1 |
| 2025-09-05 | 432.45 | 432.45 | 432.45 | 432.45 | 422.62 | 1 |
| 2025-09-04 | 445.72 | 445.72 | 445.72 | 445.72 | 435.58 | 20 |
| 2025-09-03 | 441.12 | 441.12 | 441.12 | 441.12 | 431.09 | 0 |
| 2025-09-02 | 441.12 | 441.12 | 441.12 | 441.12 | 431.09 | 0 |
| 2025-09-01 | 441.12 | 441.12 | 441.12 | 441.12 | 431.09 | 0 |
| 2025-08-29 | 441.12 | 441.12 | 441.12 | 441.12 | 431.09 | 10 |
| 2025-08-28 | 443.32 | 443.32 | 443.28 | 443.28 | 433.20 | 2 |
| 2025-08-27 | 453.00 | 453.00 | 453.00 | 453.00 | 442.70 | 0 |
| 2025-08-26 | 453.00 | 453.00 | 453.00 | 453.00 | 442.70 | 0 |
| 2025-08-25 | 453.00 | 453.00 | 453.00 | 453.00 | 442.70 | 0 |
| 2025-08-22 | 453.00 | 453.00 | 453.00 | 453.00 | 442.70 | 1 |
| 2025-08-21 | 443.08 | 443.08 | 443.08 | 443.08 | 433.00 | 0 |
| 2025-08-20 | 443.08 | 443.08 | 443.08 | 443.08 | 433.00 | 0 |
| 2025-08-19 | 440.58 | 443.08 | 440.58 | 443.08 | 433.00 | 7 |
| 2025-08-18 | 435.38 | 435.38 | 435.38 | 435.38 | 425.48 | 0 |
| 2025-08-15 | 433.75 | 436.48 | 433.75 | 435.38 | 425.48 | 7 |
| 2025-08-14 | 437.58 | 437.58 | 434.00 | 434.00 | 424.13 | 2 |
| 2025-08-13 | 423.00 | 423.00 | 423.00 | 423.00 | 413.38 | 0 |
| 2025-08-12 | 423.00 | 423.00 | 423.00 | 423.00 | 413.38 | 0 |
| 2025-08-11 | 423.00 | 423.00 | 423.00 | 423.00 | 413.38 | 0 |
| 2025-08-08 | 423.00 | 423.00 | 423.00 | 423.00 | 413.38 | 0 |
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.