American International Group, Inc. (AIG)
NYSE: AIG · Real-Time Price · USD
77.03
-0.25 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
77.77
+0.74 (0.96%)
After-hours: Dec 5, 2025, 7:59 PM EST
AIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.52 | 77.28 | 76.45 | 77.03 | 77.03 | -0.32% | 4,147,177 |
| Dec 4, 2025 | 76.64 | 77.90 | 76.57 | 77.28 | 77.28 | 0.27% | 3,420,953 |
| Dec 3, 2025 | 76.84 | 77.39 | 76.03 | 77.07 | 77.07 | 0.16% | 3,701,982 |
| Dec 2, 2025 | 76.55 | 77.02 | 75.91 | 76.95 | 76.95 | 0.44% | 4,260,364 |
| Dec 1, 2025 | 76.07 | 77.49 | 76.07 | 76.61 | 76.61 | 0.59% | 3,689,988 |
| Nov 28, 2025 | 76.04 | 76.76 | 75.81 | 76.16 | 76.16 | 0.16% | 1,391,100 |
| Nov 26, 2025 | 75.44 | 76.46 | 75.29 | 76.04 | 76.04 | 1.37% | 3,047,964 |
| Nov 25, 2025 | 75.52 | 76.24 | 74.95 | 75.01 | 75.01 | -0.13% | 3,651,756 |
| Nov 24, 2025 | 76.00 | 76.00 | 74.80 | 75.11 | 75.11 | -1.12% | 4,392,975 |
| Nov 21, 2025 | 76.08 | 76.94 | 75.50 | 75.96 | 75.96 | 0.36% | 5,438,599 |
| Nov 20, 2025 | 76.46 | 77.20 | 75.35 | 75.69 | 75.69 | -0.08% | 3,270,349 |
| Nov 19, 2025 | 76.85 | 77.34 | 75.09 | 75.75 | 75.75 | -1.71% | 3,518,512 |
| Nov 18, 2025 | 76.77 | 77.79 | 76.36 | 77.07 | 77.07 | 0.80% | 2,422,267 |
| Nov 17, 2025 | 77.98 | 78.58 | 76.41 | 76.46 | 76.46 | -1.66% | 4,019,389 |
| Nov 14, 2025 | 78.47 | 78.86 | 77.42 | 77.75 | 77.75 | -0.77% | 4,337,770 |
| Nov 13, 2025 | 78.11 | 79.24 | 77.90 | 78.35 | 78.35 | 0.45% | 4,681,641 |
| Nov 12, 2025 | 76.09 | 78.15 | 75.46 | 78.00 | 78.00 | 2.43% | 4,892,857 |
| Nov 11, 2025 | 77.16 | 77.35 | 76.13 | 76.15 | 76.15 | -1.00% | 4,581,899 |
| Nov 10, 2025 | 76.61 | 77.34 | 75.67 | 76.92 | 76.92 | -0.01% | 4,416,021 |
| Nov 7, 2025 | 76.54 | 77.49 | 76.37 | 76.93 | 76.93 | 0.85% | 4,259,503 |
| Nov 6, 2025 | 76.69 | 77.47 | 76.15 | 76.28 | 76.28 | -0.05% | 4,023,885 |
| Nov 5, 2025 | 82.00 | 82.13 | 76.28 | 76.32 | 76.32 | -5.44% | 7,972,187 |
| Nov 4, 2025 | 79.00 | 81.27 | 78.95 | 80.71 | 80.71 | 2.22% | 5,270,888 |
| Nov 3, 2025 | 79.01 | 79.30 | 78.42 | 78.96 | 78.96 | - | 4,197,239 |
| Oct 31, 2025 | 77.82 | 79.41 | 77.79 | 78.96 | 78.96 | 0.98% | 3,250,131 |
| Oct 30, 2025 | 78.16 | 80.45 | 77.20 | 78.19 | 78.19 | 0.27% | 2,769,992 |
| Oct 29, 2025 | 78.00 | 78.52 | 77.47 | 77.98 | 77.98 | -0.52% | 2,845,071 |
| Oct 28, 2025 | 79.16 | 79.25 | 78.05 | 78.39 | 78.39 | -1.16% | 2,604,717 |
| Oct 27, 2025 | 79.25 | 79.64 | 78.93 | 79.31 | 79.31 | 0.39% | 2,822,392 |
| Oct 24, 2025 | 78.92 | 79.74 | 78.65 | 79.00 | 79.00 | 0.19% | 2,634,275 |
| Oct 23, 2025 | 79.28 | 79.28 | 78.55 | 78.85 | 78.85 | -0.11% | 3,207,066 |
| Oct 22, 2025 | 78.66 | 79.36 | 78.03 | 78.94 | 78.94 | 0.71% | 5,152,939 |
| Oct 21, 2025 | 77.71 | 78.60 | 77.35 | 78.38 | 78.38 | 0.89% | 2,643,275 |
| Oct 20, 2025 | 77.51 | 78.05 | 77.11 | 77.69 | 77.69 | 0.43% | 2,760,378 |
| Oct 17, 2025 | 77.19 | 78.21 | 77.19 | 77.36 | 77.36 | 0.44% | 4,031,676 |
| Oct 16, 2025 | 78.31 | 79.73 | 76.95 | 77.02 | 77.02 | -5.22% | 10,396,823 |
| Oct 15, 2025 | 82.21 | 82.73 | 80.47 | 81.26 | 81.26 | -1.99% | 5,347,858 |
| Oct 14, 2025 | 81.63 | 83.12 | 81.37 | 82.91 | 82.91 | 1.33% | 3,483,473 |
| Oct 13, 2025 | 81.11 | 82.12 | 80.83 | 81.82 | 81.82 | 0.64% | 2,726,881 |
| Oct 10, 2025 | 83.56 | 83.69 | 81.15 | 81.30 | 81.30 | -2.25% | 5,021,098 |
| Oct 9, 2025 | 84.25 | 84.50 | 82.78 | 83.17 | 83.17 | -0.99% | 4,137,325 |
| Oct 8, 2025 | 84.50 | 84.69 | 83.14 | 84.00 | 84.00 | -0.06% | 3,485,673 |
| Oct 7, 2025 | 83.22 | 84.12 | 82.86 | 84.05 | 84.05 | 1.24% | 5,923,056 |
| Oct 6, 2025 | 81.58 | 83.17 | 81.32 | 83.02 | 83.02 | 2.47% | 5,067,224 |
| Oct 3, 2025 | 79.69 | 81.44 | 79.69 | 81.02 | 81.02 | 1.73% | 3,753,676 |
| Oct 2, 2025 | 79.35 | 80.09 | 78.81 | 79.64 | 79.64 | - | 2,727,336 |
| Oct 1, 2025 | 78.44 | 79.74 | 78.28 | 79.64 | 79.64 | 1.40% | 3,850,747 |
| Sep 30, 2025 | 77.80 | 78.77 | 77.69 | 78.54 | 78.54 | 0.82% | 3,969,280 |
| Sep 29, 2025 | 77.82 | 78.22 | 77.44 | 77.90 | 77.90 | -0.10% | 4,056,403 |
| Sep 26, 2025 | 77.59 | 78.29 | 77.43 | 77.98 | 77.98 | 1.14% | 3,152,669 |