American International Group Inc. New Common Stockのデータ

American International Group Inc. New Common Stockの基本情報

名前 American International Group Inc. New Common Stock
ティッカー AIG
国 United States
上場年 nan
セクター Finance

American International Group Inc. New Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.63 41.51 41.74 42.15 4934900.0 42.15
2021-02-12 42.19 41.19 41.46 41.4 4153900.0 41.4
2021-02-11 42.53 41.29 42.33 41.6 3445600.0 41.6
2021-02-10 42.77 41.96 42.35 42.43 3705300.0 42.43
2021-02-09 42.51 41.75 42.12 42.14 3464700.0 42.14
2021-02-08 42.32 41.47 41.65 42.29 3899600.0 42.29
2021-02-05 41.93 41.18 41.82 41.68 3967900.0 41.68
2021-02-04 41.35 38.95 39.19 41.34 5088100.0 41.34
2021-02-03 39.35 38.48 38.53 38.95 4680700.0 38.95
2021-02-02 38.99 37.85 38.09 38.57 4878200.0 38.57
2021-02-01 37.91 36.87 37.73 37.42 3649500.0 37.42
2021-01-29 38.11 36.8 38.11 37.44 5265000.0 37.44
2021-01-28 38.93 37.93 38.06 38.48 5048200.0 38.48
2021-01-27 38.74 37.1 38.57 37.6 5772000.0 37.6
2021-01-26 39.94 39.01 39.87 39.11 3741300.0 39.11
2021-01-25 39.8 38.99 39.53 39.58 4084100.0 39.58
2021-01-22 40.93 39.96 40.53 40.08 4752300.0 40.08
2021-01-21 42.14 41.05 41.95 41.05 5608300.0 41.05
2021-01-20 42.57 42.0 42.23 42.08 6421300.0 42.08
2021-01-19 42.42 41.52 41.58 42.25 5159400.0 42.25
2021-01-15 41.51 40.53 40.88 41.35 7124400.0 41.35
2021-01-14 41.45 40.68 41.0 41.3 3984000.0 41.3
2021-01-13 41.12 40.43 40.69 40.72 3608400.0 40.72
2021-01-12 41.26 40.57 40.66 41.0 3975800.0 41.0
2021-01-11 40.79 39.71 39.92 40.28 3457000.0 40.28
2021-01-08 41.12 40.01 41.0 40.62 5344800.0 40.62
2021-01-07 41.04 40.35 40.78 40.89 5109700.0 40.89
2021-01-06 40.66 38.62 38.62 40.21 8198600.0 40.21
2021-01-05 38.01 37.18 37.28 37.75 4268000.0 37.75
2021-01-04 37.95 36.82 37.65 37.13 7081000.0 37.13
2020-12-31 37.96 37.23 37.53 37.86 2956200.0 37.86
2020-12-30 38.04 37.1 37.11 37.52 2522200.0 37.52
2020-12-29 37.43 36.92 37.36 37.16 4047300.0 37.16
2020-12-28 38.02 37.03 37.55 37.07 3837300.0 37.07
2020-12-24 37.5 36.97 37.48 37.37 1613800.0 37.37
2020-12-23 38.04 37.24 37.25 37.44 3890600.0 37.44
2020-12-22 37.62 36.77 37.56 36.8 5374200.0 36.8
2020-12-21 37.67 36.78 37.11 37.37 5341700.0 37.37
2020-12-18 38.46 36.97 38.2 37.48 9293000.0 37.48
2020-12-17 38.35 37.83 38.32 38.23 5233200.0 38.23
2020-12-16 38.77 38.08 38.76 38.32 3691200.0 38.32
2020-12-15 38.87 37.65 38.48 38.54 3293900.0 38.54
2020-12-14 39.37 38.08 39.3 38.16 3942000.0 38.16
2020-12-11 39.17 38.56 38.83 38.79 5299000.0 38.79
2020-12-10 39.94 39.06 39.28 39.71 4716300.0 39.39
2020-12-09 40.29 39.56 39.91 39.94 5388400.0 39.62
2020-12-08 39.95 39.18 39.28 39.52 3322600.0 39.2
2020-12-07 40.34 39.57 40.28 39.79 4478500.0 39.47
2020-12-04 40.81 40.15 40.25 40.69 4597600.0 40.36
2020-12-03 40.27 39.52 39.67 39.84 4581300.0 39.52
2020-12-02 39.89 38.76 39.06 39.73 5175400.0 39.41
2020-12-01 39.78 39.09 39.5 39.31 6245700.0 38.99
2020-11-30 39.61 38.4 39.1 38.44 6425700.0 38.13
2020-11-27 40.16 39.45 39.95 39.71 2046800.0 39.39
2020-11-25 40.5 39.71 40.27 40.12 3811100.0 39.8
2020-11-24 41.57 40.27 40.79 40.98 6017800.0 40.65
2020-11-23 39.95 38.81 39.38 39.77 4759600.0 39.45
2020-11-20 38.86 38.0 38.65 38.61 5571900.0 38.3
2020-11-19 38.6 37.47 37.99 38.54 4225200.0 38.23
2020-11-18 39.36 38.03 38.25 38.55 6265100.0 38.24
2020-11-17 38.7 37.66 37.84 38.42 4626900.0 38.11
2020-11-16 38.68 37.92 38.59 38.49 6015400.0 38.18
2020-11-13 37.41 36.29 36.46 37.32 5073800.0 37.02
2020-11-12 37.03 35.55 37.03 36.06 6847100.0 35.77
2020-11-11 37.91 36.74 37.86 37.35 7211300.0 37.05
2020-11-10 38.6 37.24 37.89 38.23 10213700.0 37.92
2020-11-09 38.63 36.51 36.96 37.52 13776300.0 37.22
2020-11-06 35.5 32.76 34.04 33.16 8329900.0 32.89
2020-11-05 33.6 31.82 31.83 33.43 6467100.0 33.16
2020-11-04 32.61 31.28 32.33 31.59 5424400.0 31.34
2020-11-03 33.19 32.71 32.95 32.89 7168900.0 32.62
2020-11-02 32.74 31.9 32.25 32.45 7278700.0 32.19
2020-10-30 31.77 30.77 31.08 31.49 6373300.0 31.24
2020-10-29 31.42 29.71 30.0 31.29 7436500.0 31.04
2020-10-28 30.97 29.89 30.42 30.23 8129300.0 29.99
2020-10-27 33.29 31.15 33.28 31.16 12065700.0 30.91
2020-10-26 31.91 30.74 31.87 31.26 6021600.0 31.01
2020-10-23 32.64 31.75 32.4 32.38 4375400.0 32.12
2020-10-22 32.15 31.22 31.54 32.01 5411000.0 31.75
2020-10-21 31.84 30.5 30.58 31.67 6869100.0 31.41
2020-10-20 31.23 30.4 30.45 30.65 5481500.0 30.4
2020-10-19 30.83 30.02 30.41 30.09 5425900.0 29.85
2020-10-16 30.66 29.71 30.01 30.29 4893700.0 30.05
2020-10-15 29.98 29.12 29.16 29.96 3554600.0 29.72
2020-10-14 30.36 29.53 29.79 29.65 6996200.0 29.41
2020-10-13 30.28 29.49 30.17 29.82 7574000.0 29.58
2020-10-12 30.63 29.76 29.87 30.46 7711600.0 30.21
2020-10-09 30.57 29.75 30.43 29.95 8058000.0 29.71
2020-10-08 30.48 29.35 29.81 30.26 5610700.0 30.02
2020-10-07 29.68 28.96 29.28 29.56 4976700.0 29.32
2020-10-06 29.98 28.93 29.4 28.98 8161300.0 28.75
2020-10-05 29.42 28.58 28.77 29.05 5326100.0 28.82
2020-10-02 28.48 27.07 27.19 28.22 4558100.0 27.99
2020-10-01 28.01 27.31 27.56 27.72 5155400.0 27.5
2020-09-30 27.94 27.25 27.42 27.53 5338400.0 27.31
2020-09-29 27.65 26.96 27.54 27.29 4282100.0 27.07
2020-09-28 28.04 27.42 27.66 27.63 7610400.0 27.41
2020-09-25 27.15 26.12 26.13 27.07 4886900.0 26.85
2020-09-24 27.09 25.57 26.4 26.48 5686900.0 26.27
2020-09-23 28.12 26.4 27.47 26.43 6986700.0 26.22
2020-09-22 27.72 26.85 26.95 27.34 10055000.0 27.12
2020-09-21 27.41 26.51 27.14 26.98 11872500.0 26.76
2020-09-18 28.99 27.92 28.5 27.99 13427100.0 27.76
2020-09-17 29.45 28.61 29.21 28.7 11420800.0 28.47
2020-09-16 30.06 28.59 28.76 29.77 10798100.0 29.53
2020-09-15 29.81 28.92 29.36 28.93 6438600.0 28.38
2020-09-14 29.6 28.6 28.77 29.4 6254800.0 28.84
2020-09-11 28.79 28.08 28.22 28.4 8491800.0 27.86
2020-09-10 29.58 28.03 29.27 28.16 7754900.0 27.62
2020-09-09 29.25 28.43 29.16 29.15 7432400.0 28.6
2020-09-08 29.55 28.57 29.38 28.89 7124700.0 28.34
2020-09-04 30.22 29.25 30.0 29.8 5783000.0 29.23
2020-09-03 30.96 29.23 30.0 29.4 7003900.0 28.84
2020-09-02 29.86 28.73 29.27 29.83 6534000.0 29.26
2020-09-01 29.36 28.67 28.87 29.15 4930500.0 28.6
2020-08-31 29.33 28.71 29.25 29.14 7539800.0 28.59
2020-08-28 30.12 29.23 30.12 29.37 6036400.0 28.81
2020-08-27 30.05 29.09 29.1 29.68 4973400.0 29.12
2020-08-26 29.51 28.74 29.46 29.06 3738700.0 28.51
2020-08-25 30.2 29.26 29.99 29.52 4134200.0 28.96
2020-08-24 29.57 28.28 28.52 29.55 5511100.0 28.99
2020-08-21 29.27 28.23 29.11 28.27 7366500.0 27.73
2020-08-20 29.63 29.09 29.37 29.13 4702200.0 28.58
2020-08-19 30.05 29.31 29.5 29.86 4870100.0 29.29
2020-08-18 30.2 29.49 30.06 29.58 7880800.0 29.02
2020-08-17 30.9 29.85 30.89 29.96 5643400.0 29.39
2020-08-14 31.42 30.23 30.38 30.99 4862800.0 30.4
2020-08-13 30.93 30.12 30.51 30.71 6252100.0 30.13
2020-08-12 32.65 30.59 32.52 30.94 6706200.0 30.35
2020-08-11 32.9 31.75 32.64 31.98 6370800.0 31.37
2020-08-10 31.67 30.98 31.0 31.46 4596400.0 30.86
2020-08-07 30.67 28.97 29.17 30.66 6015200.0 30.08
2020-08-06 30.9 29.28 30.4 29.32 9162800.0 28.76
2020-08-05 30.56 29.81 30.0 30.18 7385400.0 29.61
2020-08-04 31.31 29.46 31.06 29.72 17448400.0 29.15
2020-08-03 32.69 32.03 32.21 32.14 5834900.0 31.53
2020-07-31 32.15 31.4 31.71 32.14 6245200.0 31.53
2020-07-30 31.95 31.07 31.74 31.78 7075800.0 31.18
2020-07-29 32.93 30.88 30.88 32.67 10100400.0 32.05
2020-07-28 31.28 30.39 30.6 30.95 5220700.0 30.36
2020-07-27 31.15 30.4 31.1 30.85 5143600.0 30.26
2020-07-24 32.05 31.2 31.89 31.31 3960900.0 30.71
2020-07-23 32.38 31.66 31.95 31.87 4965000.0 31.26
2020-07-22 32.3 31.42 31.58 32.19 5729500.0 31.58
2020-07-21 32.33 31.46 31.72 31.96 4619100.0 31.35
2020-07-20 32.02 31.4 31.99 31.41 4364400.0 30.81
2020-07-17 32.86 31.77 32.71 32.12 4333400.0 31.51
2020-07-16 33.04 31.18 31.35 32.56 6855100.0 31.94
2020-07-15 32.02 31.09 31.72 31.77 6813400.0 31.17
2020-07-14 30.82 29.38 29.87 30.79 5494600.0 30.2
2020-07-13 30.67 29.6 30.3 29.72 6132200.0 29.15
2020-07-10 30.13 28.06 28.22 30.1 7443500.0 29.53
2020-07-09 29.78 27.98 29.71 28.0 7357000.0 27.47
2020-07-08 29.94 28.82 28.85 29.85 7727600.0 29.28
2020-07-07 30.44 29.11 30.32 29.17 7413100.0 28.61
2020-07-06 31.55 30.47 30.95 30.74 6132400.0 30.16
2020-07-02 31.21 29.84 30.55 29.92 7866800.0 29.35
2020-07-01 31.57 29.5 31.01 29.58 6984500.0 29.02
2020-06-30 31.4 30.29 30.45 31.18 4660800.0 30.59
2020-06-29 30.89 29.88 30.25 30.68 5484900.0 30.1
2020-06-26 30.88 29.49 30.72 29.71 8006500.0 29.14
2020-06-25 31.34 29.81 30.0 31.26 5781000.0 30.67
2020-06-24 31.64 30.11 31.4 30.3 5960500.0 29.72
2020-06-23 32.73 31.92 32.48 32.05 3322900.0 31.44
2020-06-22 32.05 31.07 31.54 31.79 3955700.0 31.19
2020-06-19 33.36 31.67 33.36 31.81 7776400.0 31.2
2020-06-18 33.0 31.54 31.87 32.47 4065200.0 31.85
2020-06-17 33.33 32.14 33.06 32.28 5963800.0 31.67
2020-06-16 35.5 32.74 35.49 33.29 7393200.0 32.66
2020-06-15 33.57 31.12 31.3 33.19 6942400.0 32.56
2020-06-12 33.58 31.24 33.5 33.04 7489700.0 32.41
2020-06-11 33.87 31.3 32.5 31.61 9228600.0 30.69
2020-06-10 37.3 35.15 37.25 35.16 8569300.0 34.14
2020-06-09 38.35 36.83 38.0 37.74 7047600.0 36.65
2020-06-08 39.51 37.31 37.31 39.44 10596700.0 38.3
2020-06-05 38.97 36.18 38.69 36.36 10453100.0 35.31
2020-06-04 35.22 32.58 32.89 35.21 8438700.0 34.19
2020-06-03 33.47 32.26 32.53 33.25 6238100.0 32.29
2020-06-02 31.76 30.5 30.81 31.49 6668700.0 30.58
2020-06-01 30.97 29.76 30.11 30.55 4297800.0 29.67
2020-05-29 31.04 29.97 30.46 30.06 8765100.0 29.19
2020-05-28 32.19 30.82 31.97 31.12 5810300.0 30.22
2020-05-27 32.96 31.21 32.6 31.51 8387500.0 30.6
2020-05-26 31.74 30.28 30.28 31.01 8361400.0 30.11
2020-05-22 28.97 28.21 28.86 28.89 3727900.0 28.05
2020-05-21 29.23 27.94 27.99 28.81 5473900.0 27.98
2020-05-20 28.64 27.89 28.2 28.04 5175400.0 27.23
2020-05-19 28.61 27.43 28.18 27.63 5550300.0 26.83
2020-05-18 28.97 27.87 28.0 28.45 8789500.0 27.63
2020-05-15 26.53 25.1 25.67 26.47 8185500.0 25.7
2020-05-14 25.88 23.48 24.45 25.76 6954500.0 25.01
2020-05-13 26.19 24.76 26.09 24.96 6238300.0 24.24
2020-05-12 28.33 26.55 27.75 26.55 5604500.0 25.78
2020-05-11 27.94 26.71 27.31 27.55 8112100.0 26.75
2020-05-08 27.7 25.81 26.28 27.65 9831400.0 26.85
2020-05-07 25.55 23.77 23.8 25.52 8239200.0 24.78
2020-05-06 25.36 23.23 25.21 23.31 7824700.0 22.63
2020-05-05 26.31 24.61 24.71 25.06 8944300.0 24.33
2020-05-04 24.43 23.12 23.84 24.07 9321900.0 23.37
2020-05-01 24.67 23.55 24.52 23.9 6410000.0 23.21
2020-04-30 26.81 25.39 26.71 25.43 6637600.0 24.69
2020-04-29 27.41 26.0 26.29 27.23 9621700.0 26.44
2020-04-28 25.69 24.41 25.09 25.28 9513900.0 24.55
2020-04-27 24.54 23.47 23.47 24.18 7602700.0 23.48
2020-04-24 23.7 22.47 23.14 23.35 9295600.0 22.67
2020-04-23 23.42 22.39 22.63 22.66 7604000.0 22.0
2020-04-22 23.54 22.14 23.08 22.26 8232200.0 21.62
2020-04-21 23.31 22.14 22.5 22.25 7213100.0 21.61
2020-04-20 24.28 23.04 24.01 23.75 6502900.0 23.06
2020-04-17 24.81 23.83 24.23 24.5 11039800.0 23.79
2020-04-16 24.12 22.94 23.85 23.18 8829400.0 22.51
2020-04-15 24.45 23.27 24.2 24.08 9225200.0 23.38
2020-04-14 27.1 25.23 26.3 25.78 8139700.0 25.03
2020-04-13 27.0 24.43 26.64 25.63 7367800.0 24.89
2020-04-09 27.65 24.89 24.95 26.54 11974600.0 25.77
2020-04-08 24.58 23.25 23.76 24.13 8539500.0 23.43
2020-04-07 24.96 22.9 23.46 23.26 12731300.0 22.59
2020-04-06 22.19 20.82 21.95 21.52 15414300.0 20.9
2020-04-03 21.69 19.9 21.25 20.46 9573000.0 19.87
2020-04-02 22.83 21.08 21.11 21.25 9317500.0 20.63
2020-04-01 22.87 21.01 22.7 21.61 10498700.0 20.98
2020-03-31 25.79 23.88 25.48 24.25 9554500.0 23.55
2020-03-30 25.99 24.07 25.0 25.71 8377600.0 24.97
2020-03-27 26.76 25.01 26.0 25.51 9473500.0 24.77
2020-03-26 27.7 25.5 25.81 27.51 11282600.0 26.71
2020-03-25 27.75 22.03 23.2 25.72 14365100.0 24.98
2020-03-24 23.3 20.74 21.03 22.93 11436800.0 22.27
2020-03-23 20.08 18.08 18.96 19.3 9604500.0 18.74
2020-03-20 21.25 19.14 20.81 19.23 12948400.0 18.67
2020-03-19 21.38 17.52 18.49 20.6 11718600.0 20.0
2020-03-18 21.29 16.07 20.62 18.78 13531000.0 18.24
2020-03-17 24.03 20.52 23.98 22.25 15057900.0 21.61
2020-03-16 25.32 22.4 23.88 23.25 15835900.0 22.58
2020-03-13 28.58 25.09 27.55 28.5 11920600.0 27.67
2020-03-12 29.78 25.5 29.66 25.67 13594500.0 24.62
2020-03-11 34.3 31.9 33.68 32.43 10814400.0 31.1
2020-03-10 37.18 33.17 34.58 35.07 10322100.0 33.63
2020-03-09 35.0 30.41 34.61 32.81 19741400.0 31.46
2020-03-06 39.55 37.42 39.16 37.84 14681300.0 36.29
2020-03-05 41.71 40.18 41.0 40.65 9251400.0 38.98
2020-03-04 42.65 41.37 41.91 42.54 8324100.0 40.79
2020-03-03 43.88 41.17 42.68 41.49 11832200.0 39.79
2020-03-02 42.89 41.43 42.11 42.85 10262100.0 41.09
2020-02-28 42.95 41.31 42.28 42.16 10908300.0 40.43
2020-02-27 45.19 43.39 44.34 43.41 7159300.0 41.63
2020-02-26 46.13 44.73 45.49 45.0 7269800.0 43.15
2020-02-25 46.34 45.19 45.85 45.24 8706000.0 43.38
2020-02-24 47.69 45.59 47.5 45.7 9774200.0 43.82
2020-02-21 49.78 48.59 49.55 48.6 4913600.0 46.6
2020-02-20 49.94 49.2 49.41 49.8 5507100.0 47.75
2020-02-19 49.78 49.1 49.4 49.41 5755700.0 47.38
2020-02-18 49.01 47.84 48.11 49.01 9403400.0 47.0