American International Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	49.240	50.020	48.090	48.410	44.200	5,906,300
2022-09-23	50.580	50.960	49.100	49.770	45.441	5,500,600
2022-09-22	52.590	52.650	51.100	51.210	46.756	4,988,700
2022-09-21	53.780	54.250	52.280	52.290	47.742	4,928,100
2022-09-20	54.000	54.340	52.460	53.410	48.765	6,373,400
2022-09-19	52.900	54.690	52.780	54.590	49.842	3,212,800
2022-09-16	53.990	53.990	52.720	53.650	48.984	11,543,400
2022-09-15	53.950	54.920	53.450	54.180	49.468	5,775,000
2022-09-14	54.440	55.040	53.560	54.200	49.194	4,425,400
2022-09-13	55.220	55.940	54.150	54.340	49.321	5,155,200
2022-09-12	55.900	56.640	55.500	56.530	51.309	3,484,600
2022-09-09	54.750	55.310	54.750	55.040	49.956	4,631,300
2022-09-08	53.560	54.560	53.200	54.330	49.312	3,655,900
2022-09-07	51.870	53.910	51.870	53.700	48.740	4,000,400
2022-09-06	52.810	53.370	51.640	52.360	47.524	4,142,700
2022-09-02	53.080	53.740	52.030	52.410	47.569	3,702,000
2022-09-01	51.550	52.400	51.110	52.340	47.506	3,998,600
2022-08-31	52.640	52.860	51.700	51.750	46.970	5,946,400
2022-08-30	52.990	53.020	52.040	52.390	47.551	2,787,000
2022-08-29	52.610	53.310	52.160	52.800	47.923	3,082,500
2022-08-26	55.500	55.620	52.950	53.000	48.105	5,647,800
2022-08-25	54.500	55.290	54.210	55.260	50.156	2,507,700
2022-08-24	54.010	54.500	53.720	54.320	49.303	2,055,900
2022-08-23	54.090	54.640	54.050	54.270	49.258	3,682,100
2022-08-22	55.270	55.310	54.010	54.040	49.049	3,735,000
2022-08-19	56.970	57.100	55.940	56.100	50.919	3,783,000
2022-08-18	56.850	57.510	56.750	57.330	52.035	2,064,700
2022-08-17	56.500	57.050	56.180	56.690	51.454	3,090,100
2022-08-16	56.590	57.460	56.490	57.290	51.999	3,992,000
2022-08-15	56.480	57.160	56.260	56.760	51.518	3,152,600
2022-08-12	56.300	57.440	56.300	57.410	52.108	4,318,100
2022-08-11	55.620	56.470	55.620	56.330	51.127	3,986,300
2022-08-10	54.300	55.050	54.300	54.920	49.848	4,742,200
2022-08-09	52.810	53.770	52.450	53.550	48.604	4,988,400
2022-08-08	52.400	52.890	52.100	52.270	47.442	4,623,400
2022-08-05	51.070	51.970	50.920	51.830	47.043	3,359,200
2022-08-04	51.450	51.860	51.060	51.120	46.398	3,422,500
2022-08-03	51.100	51.740	50.730	51.580	46.816	3,495,300
2022-08-02	50.960	51.670	50.640	50.710	46.026	4,977,000
2022-08-01	51.250	51.610	50.820	51.040	46.326	4,589,600
2022-07-29	50.650	51.950	50.650	51.770	46.988	6,882,500
2022-07-28	52.520	52.730	50.190	50.490	45.827	8,878,600
2022-07-27	52.110	52.800	51.620	52.520	47.669	2,676,400
2022-07-26	51.770	52.410	51.330	51.730	46.952	2,729,300
2022-07-25	51.770	52.430	51.380	52.050	47.243	3,390,300
2022-07-22	51.740	52.370	50.850	51.330	46.589	3,051,700
2022-07-21	51.280	51.650	50.720	51.630	46.861	2,740,500
2022-07-20	51.390	51.910	51.020	51.520	46.762	3,556,200
2022-07-19	50.740	52.100	50.710	51.740	46.961	3,350,000
2022-07-18	50.640	51.390	49.660	49.890	45.282	3,431,000
2022-07-15	49.330	50.530	48.750	50.080	45.455	4,393,000
2022-07-14	49.090	49.460	48.400	48.420	43.948	5,263,800
2022-07-13	50.450	51.040	49.980	50.660	45.981	4,195,400
2022-07-12	50.990	52.160	50.990	51.120	46.398	3,686,500
2022-07-11	51.000	51.870	50.950	51.450	46.698	3,566,500
2022-07-08	52.030	52.390	51.360	51.470	46.716	2,751,900
2022-07-07	51.790	52.370	51.680	51.790	47.007	4,695,300
2022-07-06	50.690	51.340	50.220	50.980	46.271	3,714,700
2022-07-05	50.710	51.130	49.650	51.130	46.408	4,265,900
2022-07-01	51.100	52.160	50.740	52.020	47.215	3,363,500

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2009-07-01	1:20
2000-07-31	3:2
1999-08-02	5:4
1998-08-03	3:2
1997-07-28	3:2
1995-07-31	3:2
1993-07-30	3:2
1990-07-23	5:4

Dividends

Ex-date	Amount
2026-09-16	0.5000 USD
2026-06-15	0.5000 USD
2026-03-16	0.4500 USD
2025-12-16	0.4500 USD
2025-09-16	0.4500 USD
2025-06-13	0.4500 USD
2025-03-17	0.4000 USD
2024-12-16	0.4000 USD
2024-09-16	0.4000 USD
2024-06-14	0.4000 USD
2024-03-13	0.3600 USD
2023-12-13	0.3600 USD
2023-09-14	0.3600 USD
2023-06-15	0.3600 USD
2023-03-16	0.3200 USD
2022-12-14	0.3200 USD
2022-09-15	0.3200 USD
2022-06-15	0.3200 USD
2022-03-16	0.3200 USD
2021-12-15	0.3200 USD
2021-09-15	0.3200 USD
2021-06-14	0.3200 USD
2021-03-15	0.3200 USD
2020-12-11	0.3200 USD
2020-09-16	0.3200 USD
2020-06-12	0.3200 USD
2020-03-13	0.3200 USD
2019-12-11	0.3200 USD
2019-09-16	0.3200 USD
2019-06-13	0.3200 USD
2019-03-14	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.