AIG(AIG)
AIG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $75.65 | $76.61 | $74.97 | $75.57 | 15.34M |
| 6/25/2026 | $76.25 | $76.82 | $74.56 | $74.85 | 2.58M |
| 6/24/2026 | $77.07 | $77.18 | $76.10 | $76.14 | 3.42M |
| 6/23/2026 | $76.79 | $77.09 | $75.89 | $76.53 | 3.58M |
| 6/22/2026 | $74.30 | $78.04 | $74.10 | $76.37 | 9.57M |
| 6/18/2026 | $74.80 | $75.19 | $73.81 | $74.02 | 5.86M |
| 6/17/2026 | $74.67 | $75.71 | $74.37 | $74.77 | 3.40M |
| 6/16/2026 | $75.38 | $75.93 | $74.66 | $75.21 | 2.36M |
| 6/15/2026 | $75.40 | $75.83 | $74.61 | $74.88 | 2.63M |
| 6/12/2026 | $75.09 | $76.25 | $74.81 | $75.74 | 2.61M |
| 6/11/2026 | $75.33 | $75.94 | $74.96 | $75.32 | 4.23M |
| 6/10/2026 | $73.92 | $75.46 | $73.32 | $74.94 | 4.86M |
| 6/9/2026 | $74.12 | $74.86 | $73.73 | $73.92 | 6.56M |
| 6/8/2026 | $74.87 | $75.25 | $74.00 | $74.10 | 7.20M |
| 6/5/2026 | $74.13 | $75.71 | $73.97 | $75.49 | 3.14M |
| 6/4/2026 | $73.55 | $74.88 | $73.12 | $73.44 | 3.42M |
| 6/3/2026 | $73.61 | $74.12 | $72.15 | $72.55 | 3.44M |
| 6/2/2026 | $73.24 | $74.41 | $73.00 | $73.80 | 3.45M |
| 6/1/2026 | $73.44 | $74.31 | $73.42 | $73.45 | 2.52M |
| 5/29/2026 | $74.53 | $75.69 | $73.98 | $74.23 | 5.25M |
| 5/28/2026 | $74.95 | $75.66 | $74.30 | $74.40 | 2.80M |
| 5/27/2026 | $77.19 | $77.70 | $75.20 | $75.27 | 3.24M |
| 5/26/2026 | $77.22 | $78.29 | $76.90 | $77.19 | 2.30M |
| 5/22/2026 | $78.47 | $78.55 | $76.87 | $77.05 | 2.53M |
| 5/21/2026 | $77.34 | $78.92 | $76.95 | $78.62 | 4.01M |
| 5/20/2026 | $77.95 | $78.49 | $76.95 | $78.03 | 3.30M |
| 5/19/2026 | $78.40 | $78.75 | $77.38 | $77.53 | 3.26M |
| 5/18/2026 | $76.03 | $78.36 | $76.03 | $78.36 | 3.62M |
| 5/15/2026 | $76.30 | $76.93 | $75.76 | $76.11 | 3.00M |
| 5/14/2026 | $76.28 | $76.72 | $75.43 | $75.71 | 2.93M |
| 5/13/2026 | $76.35 | $77.37 | $75.28 | $75.78 | 6.54M |
| 5/12/2026 | $76.27 | $76.64 | $74.95 | $76.40 | 4.78M |
| 5/11/2026 | $76.77 | $76.98 | $75.45 | $76.06 | 3.12M |
| 5/8/2026 | $76.49 | $76.99 | $75.75 | $76.36 | 4.75M |
| 5/7/2026 | $77.44 | $78.07 | $76.26 | $76.43 | 2.80M |
| 5/6/2026 | $78.86 | $79.60 | $77.55 | $77.69 | 4.39M |
| 5/5/2026 | $77.88 | $79.13 | $77.44 | $78.47 | 3.74M |
| 5/4/2026 | $78.00 | $78.92 | $77.26 | $77.56 | 5.26M |
| 5/1/2026 | $77.99 | $79.77 | $77.90 | $78.77 | 9.46M |
| 4/30/2026 | $73.15 | $74.93 | $72.98 | $74.80 | 10.79M |
| 4/29/2026 | $73.89 | $74.40 | $73.00 | $73.79 | 5.47M |
| 4/28/2026 | $74.80 | $75.34 | $73.39 | $74.16 | 9.27M |
| 4/27/2026 | $74.71 | $75.32 | $73.72 | $74.15 | 9.76M |
| 4/24/2026 | $75.86 | $76.42 | $74.72 | $75.14 | 3.51M |
| 4/23/2026 | $75.98 | $76.68 | $75.60 | $76.33 | 3.71M |
| 4/22/2026 | $77.64 | $77.64 | $75.11 | $76.03 | 4.92M |
| 4/21/2026 | $78.60 | $78.84 | $77.81 | $77.93 | 2.53M |
| 4/20/2026 | $78.74 | $79.47 | $78.32 | $78.56 | 1.99M |
| 4/17/2026 | $78.13 | $79.62 | $77.64 | $78.68 | 2.67M |
| 4/16/2026 | $76.82 | $78.23 | $76.61 | $78.22 | 4.21M |
| 4/15/2026 | $76.98 | $77.99 | $76.66 | $77.09 | 6.61M |
| 4/14/2026 | $77.22 | $78.15 | $76.77 | $77.02 | 3.58M |
| 4/13/2026 | $76.58 | $77.99 | $76.58 | $77.83 | 1.96M |
| 4/10/2026 | $77.56 | $77.76 | $76.17 | $76.87 | 2.14M |
| 4/9/2026 | $76.88 | $78.40 | $76.71 | $77.72 | 1.92M |
| 4/8/2026 | $75.83 | $77.62 | $75.57 | $77.43 | 3.32M |
| 4/7/2026 | $76.13 | $76.61 | $75.63 | $76.17 | 2.38M |
| 4/6/2026 | $75.26 | $76.48 | $75.26 | $76.42 | 2.17M |
| 4/2/2026 | $75.46 | $75.84 | $74.53 | $75.42 | 2.29M |
| 4/1/2026 | $75.07 | $76.21 | $74.67 | $75.56 | 2.88M |
| 3/31/2026 | $74.91 | $75.33 | $73.87 | $75.25 | 3.76M |
| 3/30/2026 | $73.36 | $74.65 | $73.26 | $74.05 | 2.83M |