American International Group (AIG)

Historical Prices For American International Group (AIG)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	78.44	79.74	78.28	79.64	3,850,732	79.64
9/30/2025	77.80	78.77	77.69	78.54	3,969,284	78.54
9/29/2025	77.82	78.22	77.44	77.90	4,056,407	77.90
9/26/2025	77.59	78.29	77.43	77.98	3,159,430	77.98
9/25/2025	78.00	78.47	76.81	77.10	2,966,334	77.10
9/24/2025	76.51	77.95	76.25	77.90	4,273,224	77.90
9/23/2025	76.46	77.24	76.31	76.70	5,096,313	76.70
9/22/2025	76.66	76.84	76.03	76.53	5,241,344	76.53
9/19/2025	77.91	78.12	76.56	76.98	13,509,186	76.98
9/18/2025	76.44	78.14	76.36	78.03	8,328,115	78.03
9/17/2025	76.39	77.47	76.29	76.80	6,869,825	76.80
9/16/2025	76.28	76.71	75.90	76.34	5,740,388	76.34
9/15/2025	78.86	78.92	76.81	77.03	5,193,227	76.58
9/12/2025	78.68	79.03	78.44	78.93	4,754,241	78.47
9/11/2025	78.06	78.83	77.89	78.72	3,960,678	78.26
9/10/2025	78.16	78.92	77.72	78.00	4,136,974	77.54
9/09/2025	78.67	79.27	78.44	78.48	3,999,670	78.02
9/08/2025	78.93	79.15	78.15	78.77	5,387,475	78.31
9/05/2025	81.46	81.57	78.84	79.21	4,665,678	78.75
9/04/2025	81.68	81.94	81.24	81.73	3,464,503	81.25
9/03/2025	80.62	81.45	80.45	81.34	3,612,185	80.86
9/02/2025	81.38	81.45	79.90	81.05	6,011,620	80.58
8/29/2025	81.96	82.15	81.19	81.32	4,039,882	80.84
8/28/2025	82.22	82.22	81.28	81.60	3,269,624	81.12
8/27/2025	82.52	82.89	81.99	82.21	4,508,419	81.73
8/26/2025	82.29	82.94	82.06	82.58	4,164,450	82.10
8/25/2025	83.22	83.34	82.68	82.79	2,445,275	82.31
8/22/2025	83.23	83.78	83.00	83.38	3,123,662	82.89
8/21/2025	82.64	82.78	82.16	82.59	3,459,676	82.11
8/20/2025	81.63	82.84	81.48	82.53	3,424,486	82.05
8/19/2025	80.50	81.33	80.05	81.29	2,671,927	80.82
8/18/2025	79.80	80.55	79.36	80.38	3,330,023	79.91
8/15/2025	80.46	80.66	79.97	80.01	3,437,847	79.54
8/14/2025	80.07	80.44	79.61	80.31	2,524,470	79.84
8/13/2025	78.51	80.08	78.45	79.89	4,293,724	79.42
8/12/2025	78.88	79.00	77.98	78.48	5,093,757	78.02
8/11/2025	78.69	79.10	78.40	78.63	3,839,870	78.17
8/08/2025	77.27	78.68	76.74	78.13	4,170,853	77.67
8/07/2025	77.88	78.31	75.26	76.60	6,016,858	76.15
8/06/2025	79.09	79.31	78.68	79.06	4,247,115	78.60
8/05/2025	78.65	79.12	78.08	78.44	2,788,761	77.98
8/04/2025	77.41	78.31	77.11	78.29	4,757,897	77.83
8/01/2025	77.40	77.61	76.37	77.00	4,438,087	76.55
7/31/2025	77.22	78.53	77.22	77.63	5,026,519	77.18
7/30/2025	78.57	78.97	76.85	77.41	4,479,549	76.96
7/29/2025	79.73	80.13	78.33	78.92	4,504,443	78.46
7/28/2025	79.96	80.23	78.78	79.23	4,499,303	78.77
7/25/2025	79.30	80.30	79.25	80.10	4,476,838	79.63
7/24/2025	79.04	79.63	78.63	79.23	6,072,164	78.77
7/23/2025	80.97	81.05	77.95	79.51	5,583,979	79.05
7/22/2025	80.88	81.57	80.60	81.42	3,329,923	80.94
7/21/2025	81.33	81.94	80.78	80.78	2,928,787	80.31
7/18/2025	81.17	81.55	80.87	81.21	2,967,469	80.74
7/17/2025	80.89	81.15	79.61	80.99	3,999,247	80.52
7/16/2025	81.66	81.93	80.51	80.99	4,054,612	80.52
7/15/2025	81.39	81.77	80.73	81.07	4,796,299	80.60
7/14/2025	81.27	82.17	80.77	81.63	6,953,309	81.15
7/11/2025	81.92	82.46	81.60	81.78	3,324,218	81.30
7/10/2025	82.89	83.01	82.14	82.46	3,287,090	81.98
7/09/2025	83.27	83.42	82.66	83.07	2,852,241	82.58
7/08/2025	82.79	83.56	82.58	83.20	4,206,105	82.71
7/07/2025	83.06	83.33	82.34	83.03	4,335,151	82.55
7/03/2025	82.72	83.68	82.60	83.18	2,804,219	82.69
7/02/2025	85.56	85.83	82.10	82.36	5,205,278	81.88