American International Group, Inc. (AIG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:20AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2022 | 56,56 | 57,15 | 56,08 | 57,13 | 57,13 | 2.592.439 |
| 20 mag 2022 | 58,14 | 58,53 | 53,83 | 55,62 | 55,62 | 8.977.100 |
| 19 mag 2022 | 57,50 | 58,85 | 57,45 | 57,90 | 57,90 | 4.576.300 |
| 18 mag 2022 | 59,73 | 60,14 | 58,08 | 58,30 | 58,30 | 5.678.800 |
| 17 mag 2022 | 59,90 | 60,50 | 59,50 | 60,28 | 60,28 | 3.910.900 |
| 16 mag 2022 | 58,67 | 59,17 | 57,87 | 58,64 | 58,64 | 4.838.900 |
| 13 mag 2022 | 59,02 | 59,55 | 58,21 | 58,56 | 58,56 | 6.119.400 |
| 12 mag 2022 | 58,41 | 59,04 | 57,24 | 58,41 | 58,41 | 4.914.400 |
| 11 mag 2022 | 58,73 | 60,77 | 58,51 | 58,61 | 58,61 | 4.809.500 |
| 10 mag 2022 | 60,23 | 61,45 | 57,62 | 58,69 | 58,69 | 6.476.600 |
| 09 mag 2022 | 61,61 | 62,33 | 59,26 | 59,61 | 59,61 | 6.605.600 |
| 06 mag 2022 | 62,11 | 62,52 | 61,19 | 62,23 | 62,23 | 5.885.500 |
| 05 mag 2022 | 62,93 | 63,72 | 61,44 | 62,12 | 62,12 | 6.021.000 |
| 04 mag 2022 | 60,08 | 64,05 | 59,80 | 63,94 | 63,94 | 7.814.600 |
| 03 mag 2022 | 59,56 | 60,29 | 58,33 | 59,53 | 59,53 | 8.013.100 |
| 02 mag 2022 | 58,97 | 59,45 | 57,67 | 59,06 | 59,06 | 4.276.900 |
| 29 apr 2022 | 59,74 | 60,13 | 58,33 | 58,51 | 58,51 | 5.789.500 |
| 28 apr 2022 | 59,77 | 60,45 | 58,49 | 60,04 | 60,04 | 4.623.700 |
| 27 apr 2022 | 57,87 | 59,49 | 57,46 | 59,12 | 59,12 | 4.989.600 |
| 26 apr 2022 | 58,84 | 59,63 | 57,62 | 57,66 | 57,66 | 4.261.100 |
| 25 apr 2022 | 60,01 | 60,01 | 57,90 | 59,68 | 59,68 | 6.587.500 |
| 22 apr 2022 | 63,00 | 63,00 | 60,34 | 60,44 | 60,44 | 4.865.200 |
| 21 apr 2022 | 65,05 | 65,73 | 63,04 | 63,13 | 63,13 | 4.244.300 |
| 20 apr 2022 | 63,95 | 65,16 | 63,94 | 64,41 | 64,41 | 3.432.500 |
| 19 apr 2022 | 64,14 | 64,63 | 63,19 | 63,61 | 63,61 | 5.089.100 |
| 18 apr 2022 | 62,71 | 64,11 | 62,71 | 63,90 | 63,90 | 2.088.700 |
| 14 apr 2022 | 62,92 | 63,92 | 62,80 | 63,03 | 63,03 | 4.399.900 |
| 13 apr 2022 | 62,21 | 63,05 | 61,80 | 62,98 | 62,98 | 3.386.400 |
| 12 apr 2022 | 62,83 | 63,62 | 62,16 | 62,45 | 62,45 | 3.518.300 |
| 11 apr 2022 | 63,14 | 64,29 | 62,47 | 62,58 | 62,58 | 3.398.200 |
| 08 apr 2022 | 62,30 | 63,47 | 61,99 | 63,14 | 63,14 | 3.140.900 |
| 07 apr 2022 | 61,55 | 61,97 | 60,68 | 61,66 | 61,66 | 3.506.800 |
| 06 apr 2022 | 62,31 | 63,04 | 61,67 | 61,81 | 61,81 | 3.528.000 |
| 05 apr 2022 | 62,34 | 63,46 | 62,34 | 62,45 | 62,45 | 2.906.300 |
| 04 apr 2022 | 63,44 | 63,66 | 62,22 | 62,54 | 62,54 | 2.960.800 |
| 01 apr 2022 | 63,32 | 64,13 | 63,05 | 63,79 | 63,79 | 3.802.800 |
| 31 mar 2022 | 63,24 | 64,12 | 62,77 | 62,77 | 62,77 | 4.589.800 |
| 30 mar 2022 | 63,02 | 64,07 | 63,02 | 63,49 | 63,49 | 4.424.500 |
| 29 mar 2022 | 64,58 | 64,90 | 62,48 | 63,05 | 63,05 | 4.393.200 |
| 28 mar 2022 | 63,95 | 64,16 | 63,33 | 63,73 | 63,73 | 3.486.500 |
| 25 mar 2022 | 63,25 | 64,53 | 63,17 | 64,48 | 64,48 | 3.712.200 |
| 24 mar 2022 | 62,25 | 63,30 | 61,98 | 63,16 | 63,16 | 3.185.800 |
| 23 mar 2022 | 62,35 | 62,89 | 61,82 | 61,85 | 61,85 | 3.071.200 |
| 22 mar 2022 | 62,39 | 63,77 | 62,35 | 62,68 | 62,68 | 4.486.500 |
| 21 mar 2022 | 61,54 | 62,05 | 60,96 | 61,74 | 61,74 | 6.074.000 |
| 18 mar 2022 | 60,68 | 61,11 | 59,73 | 61,03 | 61,03 | 6.258.900 |
| 17 mar 2022 | 59,09 | 60,95 | 58,99 | 60,94 | 60,94 | 4.991.100 |
| 16 mar 2022 | 59,09 | 60,36 | 58,67 | 59,78 | 59,78 | 4.346.600 |
| 16 mar 2022 | 0.32 Dividendo | |||||
| 15 mar 2022 | 58,06 | 58,91 | 57,25 | 58,55 | 58,23 | 3.901.300 |
| 14 mar 2022 | 58,08 | 59,02 | 57,13 | 57,51 | 57,20 | 3.734.300 |
| 11 mar 2022 | 57,78 | 58,47 | 56,90 | 57,00 | 56,69 | 3.423.600 |
| 10 mar 2022 | 57,30 | 58,37 | 56,36 | 56,98 | 56,67 | 5.247.400 |
| 09 mar 2022 | 57,99 | 59,30 | 57,87 | 58,28 | 57,96 | 5.984.800 |
| 08 mar 2022 | 55,46 | 57,42 | 54,90 | 55,46 | 55,16 | 7.034.500 |
| 07 mar 2022 | 56,66 | 57,10 | 54,66 | 54,67 | 54,37 | 7.982.000 |
| 04 mar 2022 | 59,01 | 59,09 | 56,73 | 57,48 | 57,17 | 7.364.100 |
| 03 mar 2022 | 60,80 | 61,49 | 59,84 | 60,41 | 60,08 | 4.260.700 |
| 02 mar 2022 | 58,75 | 61,32 | 58,75 | 61,04 | 60,71 | 6.545.000 |
| 01 mar 2022 | 60,56 | 60,67 | 57,25 | 57,89 | 57,57 | 6.478.100 |
| 28 feb 2022 | 61,25 | 62,24 | 60,70 | 61,24 | 60,91 | 7.596.600 |
| 25 feb 2022 | 60,79 | 63,17 | 60,63 | 63,16 | 62,81 | 8.694.700 |
| 24 feb 2022 | 59,35 | 60,59 | 58,18 | 60,38 | 60,05 | 6.276.600 |
| 23 feb 2022 | 62,13 | 62,84 | 61,17 | 61,54 | 61,20 | 5.102.400 |
| 22 feb 2022 | 62,00 | 62,88 | 61,20 | 61,61 | 61,27 | 5.749.500 |
| 18 feb 2022 | 60,38 | 62,24 | 60,38 | 61,73 | 61,39 | 5.488.200 |
| 17 feb 2022 | 59,95 | 61,84 | 59,56 | 61,38 | 61,04 | 6.154.900 |
| 16 feb 2022 | 59,79 | 60,88 | 59,79 | 60,34 | 60,01 | 3.416.800 |
| 15 feb 2022 | 59,74 | 60,73 | 59,26 | 60,38 | 60,05 | 4.189.300 |
| 14 feb 2022 | 60,73 | 61,08 | 58,53 | 58,99 | 58,67 | 7.294.400 |
| 11 feb 2022 | 62,22 | 62,93 | 60,10 | 60,74 | 60,41 | 7.241.100 |
| 10 feb 2022 | 61,55 | 63,50 | 61,53 | 62,22 | 61,88 | 4.926.500 |
| 09 feb 2022 | 62,85 | 63,54 | 62,35 | 62,41 | 62,07 | 4.460.100 |
| 08 feb 2022 | 62,50 | 63,11 | 62,22 | 62,70 | 62,36 | 5.242.000 |
| 07 feb 2022 | 61,12 | 62,41 | 61,12 | 61,79 | 61,45 | 3.968.100 |
| 04 feb 2022 | 59,34 | 61,61 | 59,34 | 60,99 | 60,66 | 4.165.800 |
| 03 feb 2022 | 60,29 | 60,79 | 59,35 | 59,49 | 59,16 | 3.381.600 |
| 02 feb 2022 | 58,82 | 60,33 | 58,78 | 60,25 | 59,92 | 4.796.500 |
| 01 feb 2022 | 57,83 | 59,27 | 57,50 | 59,11 | 58,79 | 3.674.700 |
| 31 gen 2022 | 56,50 | 57,81 | 55,84 | 57,75 | 57,43 | 4.187.800 |
| 28 gen 2022 | 56,00 | 57,04 | 55,57 | 56,96 | 56,65 | 5.248.600 |
| 27 gen 2022 | 58,28 | 59,24 | 56,21 | 56,42 | 56,11 | 5.398.600 |
| 26 gen 2022 | 58,86 | 59,50 | 56,78 | 57,63 | 57,32 | 6.090.700 |
| 25 gen 2022 | 56,73 | 58,81 | 55,34 | 58,21 | 57,89 | 6.163.500 |
| 24 gen 2022 | 56,66 | 57,67 | 54,39 | 57,46 | 57,15 | 7.420.100 |
| 21 gen 2022 | 58,70 | 58,87 | 57,06 | 57,32 | 57,01 | 6.608.800 |
| 20 gen 2022 | 59,03 | 60,84 | 58,59 | 58,84 | 58,52 | 5.861.700 |
| 19 gen 2022 | 61,18 | 61,60 | 58,74 | 58,84 | 58,52 | 6.354.800 |
| 18 gen 2022 | 62,00 | 62,18 | 60,74 | 60,90 | 60,57 | 4.265.200 |
| 14 gen 2022 | 60,94 | 62,18 | 60,83 | 61,91 | 61,57 | 4.465.100 |
| 13 gen 2022 | 61,79 | 62,25 | 61,55 | 61,87 | 61,53 | 3.476.900 |
| 12 gen 2022 | 61,48 | 62,11 | 60,51 | 61,37 | 61,03 | 6.150.500 |
| 11 gen 2022 | 61,53 | 61,77 | 60,86 | 61,77 | 61,43 | 6.091.500 |
| 10 gen 2022 | 61,12 | 61,56 | 59,83 | 61,41 | 61,07 | 7.913.200 |
| 07 gen 2022 | 59,60 | 60,97 | 59,31 | 60,74 | 60,41 | 5.318.900 |
| 06 gen 2022 | 59,24 | 59,52 | 57,79 | 59,19 | 58,87 | 6.331.600 |
| 05 gen 2022 | 59,13 | 59,70 | 58,15 | 58,19 | 57,87 | 4.639.400 |
| 04 gen 2022 | 58,25 | 59,48 | 58,03 | 59,00 | 58,68 | 5.281.300 |
| 03 gen 2022 | 57,18 | 58,08 | 57,13 | 57,39 | 57,08 | 3.376.300 |
| 31 dic 2021 | 56,70 | 57,23 | 56,65 | 56,86 | 56,55 | 2.075.300 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
