American International Group (AIG)

Historical Prices For American International Group (AIG)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	85.35	85.47	84.39	85.42	2,839,128	85.42
6/04/2025	85.55	85.68	84.83	85.01	3,686,794	85.01
6/03/2025	85.51	85.89	83.94	85.55	3,187,326	85.55
6/02/2025	84.11	85.76	83.96	85.76	3,300,328	85.76
5/30/2025	83.27	84.92	83.11	84.64	7,861,661	84.64
5/29/2025	82.59	83.78	82.59	83.59	3,004,360	83.59
5/28/2025	82.99	83.47	82.64	82.74	3,287,531	82.74
5/27/2025	82.05	83.39	81.62	83.17	2,841,153	83.17
5/23/2025	81.25	82.03	81.13	81.62	3,313,950	81.62
5/22/2025	82.75	82.90	81.40	82.02	3,172,776	82.02
5/21/2025	83.85	83.97	82.59	82.63	2,644,078	82.63
5/20/2025	83.96	84.57	83.85	84.08	2,172,025	84.08
5/19/2025	84.33	84.58	83.85	84.34	2,035,345	84.34
5/16/2025	83.26	84.36	83.16	84.33	2,570,146	84.33
5/15/2025	82.14	83.34	81.86	83.23	2,856,857	83.23
5/14/2025	83.67	83.75	81.66	81.89	4,188,382	81.89
5/13/2025	83.65	84.59	83.41	83.64	3,285,804	83.64
5/12/2025	82.98	83.49	81.48	83.47	5,265,208	83.47
5/09/2025	82.13	82.91	81.68	82.41	4,926,060	82.41
5/08/2025	82.22	83.00	81.70	81.82	3,709,961	81.82
5/07/2025	82.71	83.18	81.52	81.69	3,325,135	81.69
5/06/2025	82.51	83.31	82.32	82.53	2,482,312	82.53
5/05/2025	83.41	84.05	82.65	83.05	2,595,721	83.05
5/02/2025	80.63	84.10	78.45	83.66	5,783,293	83.66
5/01/2025	80.60	81.41	80.35	80.84	5,974,951	80.84
4/30/2025	81.35	81.95	80.00	81.52	5,777,599	81.52
4/29/2025	81.58	82.55	81.58	82.00	3,331,642	82.00
4/28/2025	81.47	82.27	81.11	81.93	3,055,595	81.93
4/25/2025	82.06	82.33	80.79	81.22	2,657,553	81.22
4/24/2025	81.63	82.84	81.21	82.45	2,620,485	82.45
4/23/2025	82.28	82.37	81.16	81.65	3,086,057	81.65
4/22/2025	80.54	81.94	79.93	81.64	3,545,097	81.64
4/21/2025	81.09	81.18	78.61	79.38	3,637,508	79.38
4/17/2025	81.31	82.16	80.67	81.14	4,021,368	81.14
4/16/2025	82.38	82.90	80.65	80.97	3,468,323	80.97
4/15/2025	81.95	82.76	81.54	81.95	4,549,973	81.95
4/14/2025	83.00	83.92	81.37	81.50	6,105,608	81.50
4/11/2025	81.13	82.73	80.13	81.97	4,039,557	81.97
4/10/2025	81.15	83.07	79.64	81.35	4,402,763	81.35
4/09/2025	76.53	83.55	76.53	82.82	7,565,203	82.82
4/08/2025	79.04	81.22	76.64	77.67	7,738,826	77.67
4/07/2025	77.78	80.30	76.09	77.56	10,099,904	77.56
4/04/2025	84.17	84.56	78.27	78.95	6,406,282	78.95
4/03/2025	86.00	87.47	85.62	86.20	6,316,761	86.20
4/02/2025	86.02	88.07	85.82	87.72	4,944,170	87.72
4/01/2025	86.97	87.44	86.27	86.81	6,705,679	86.81
3/31/2025	84.52	87.51	84.30	86.94	9,834,404	86.94
3/28/2025	84.64	84.90	82.91	83.62	5,574,918	83.62
3/27/2025	84.57	85.05	83.57	84.42	5,337,719	84.42
3/26/2025	84.22	85.11	83.61	84.19	6,965,129	84.19
3/25/2025	84.48	84.89	83.30	83.92	3,492,441	83.92
3/24/2025	83.87	84.40	83.36	84.20	4,379,829	84.20
3/21/2025	83.27	83.99	82.59	83.18	15,949,551	83.18
3/20/2025	83.09	84.66	83.09	83.71	5,679,436	83.71
3/19/2025	84.07	84.53	83.21	83.66	6,745,853	83.66
3/18/2025	83.92	84.99	83.55	84.04	6,080,318	84.04
3/17/2025	82.63	84.29	82.49	83.90	4,710,187	83.90
3/14/2025	81.55	83.54	80.60	83.13	6,241,337	82.73
3/13/2025	80.75	82.11	80.17	81.55	6,233,945	81.16
3/12/2025	81.71	81.75	79.50	80.38	4,357,001	79.99
3/11/2025	81.92	82.17	80.67	81.63	6,174,564	81.24
3/10/2025	80.88	82.93	80.50	81.92	5,444,399	81.53
3/07/2025	80.72	81.81	80.22	81.52	4,439,256	81.13
3/06/2025	80.91	81.72	80.35	81.28	4,302,157	80.89