AIG

AIG
🏛️ usa →
78.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.70 57.23 56.65 56.86 2.1M
2021-12-30 56.90 57.34 56.71 56.74 2.1M
2021-12-29 56.64 57.14 56.56 56.78 2.0M
2021-12-28 56.79 57.60 56.60 56.67 2.4M
2021-12-27 56.66 57.04 56.26 56.90 2.1M
2021-12-23 55.61 56.75 55.60 56.57 4.0M
2021-12-22 55.00 55.62 54.90 55.27 4.7M
2021-12-21 53.61 55.60 53.59 55.14 6.4M
2021-12-20 53.21 53.22 51.85 52.91 4.5M
2021-12-17 55.08 55.13 53.55 54.11 11.2M
2021-12-16 54.93 55.82 54.62 55.28 6.3M
2021-12-15 54.58 54.58 53.46 54.36 4.5M
2021-12-14 53.75 55.09 53.65 54.66 5.1M
2021-12-13 54.28 54.31 53.25 53.84 4.3M
2021-12-10 55.09 55.20 54.13 54.39 4.0M
2021-12-09 54.65 55.36 54.47 54.81 3.7M
2021-12-08 55.37 55.65 54.79 54.97 4.0M
2021-12-07 55.15 55.95 54.90 55.19 4.9M
2021-12-06 54.20 55.49 54.09 54.77 6.1M
2021-12-03 53.91 54.19 53.06 53.32 5.1M
2021-12-02 52.20 54.25 52.20 53.96 6.6M
2021-12-01 53.70 54.21 51.69 51.72 5.8M
2021-11-30 54.32 54.32 52.36 52.60 10.8M
2021-11-29 56.76 56.86 54.93 54.95 4.8M
2021-11-26 55.31 56.53 53.85 56.05 4.0M
2021-11-24 58.66 59.14 57.72 57.89 5.1M
2021-11-23 57.55 59.34 57.53 58.90 7.1M
2021-11-22 55.50 57.78 55.30 56.94 6.0M
2021-11-19 55.20 55.71 54.71 54.95 4.9M
2021-11-18 56.98 57.25 55.80 56.12 4.6M
2021-11-17 56.98 57.32 56.59 56.95 4.6M
2021-11-16 58.45 58.68 57.16 57.19 3.8M
2021-11-15 58.39 58.59 57.87 58.09 3.8M
2021-11-12 58.75 59.06 58.10 58.21 3.5M
2021-11-11 58.81 59.29 58.77 58.86 3.1M
2021-11-10 58.64 59.39 58.29 58.86 3.6M
2021-11-09 58.80 59.53 58.27 58.76 3.1M
2021-11-08 59.06 59.87 58.60 59.16 5.1M
2021-11-05 62.00 62.54 58.71 58.96 6.8M
2021-11-04 60.70 60.83 59.65 60.39 4.7M
2021-11-03 59.70 61.80 59.67 61.08 4.5M
2021-11-02 60.00 60.37 59.80 59.98 3.3M
2021-11-01 59.71 60.37 59.62 60.19 2.7M
2021-10-29 60.00 60.92 59.06 59.09 4.7M
2021-10-28 58.82 59.95 58.82 59.90 2.7M
2021-10-27 59.03 60.02 58.43 58.55 4.0M
2021-10-26 59.72 60.00 59.17 59.23 2.5M
2021-10-25 60.00 60.35 59.20 59.64 3.2M
2021-10-22 59.64 60.16 59.32 60.01 3.7M
2021-10-21 59.36 59.95 58.91 59.26 2.8M
2021-10-20 58.36 59.76 58.13 59.61 3.2M
2021-10-19 58.54 59.18 58.33 58.64 3.2M
2021-10-18 58.23 58.50 57.61 57.89 3.3M
2021-10-15 58.31 58.82 58.08 58.28 3.9M
2021-10-14 57.04 57.78 56.47 57.77 4.9M
2021-10-13 57.22 57.28 55.48 56.21 4.1M
2021-10-12 57.80 58.43 57.27 57.40 2.7M
2021-10-11 57.75 58.86 57.58 57.89 3.1M
2021-10-08 57.11 57.99 57.11 57.61 2.2M
2021-10-07 57.63 58.11 57.16 57.20 3.7M
2021-10-06 56.93 57.45 56.07 57.32 3.5M
2021-10-05 56.28 57.74 55.64 57.45 4.8M
2021-10-04 55.38 56.70 55.33 55.82 5.6M
2021-10-01 55.15 55.89 54.81 55.48 5.9M
2021-09-30 55.98 56.12 54.88 54.89 4.2M
2021-09-29 56.22 56.46 55.78 55.84 3.3M
2021-09-28 57.08 57.54 55.87 55.99 5.5M
2021-09-27 55.37 57.21 55.37 57.03 5.2M
2021-09-24 54.62 55.21 54.32 54.81 5.7M
2021-09-23 53.97 55.03 53.97 54.52 4.4M
2021-09-22 53.83 54.14 53.46 53.71 4.9M
2021-09-21 53.71 53.83 52.90 52.96 5.6M
2021-09-20 52.23 53.31 52.00 53.23 8.0M
2021-09-17 54.09 55.04 53.59 53.81 7.3M
2021-09-16 54.47 55.06 54.05 54.35 3.4M
2021-09-15 54.20 54.76 53.87 54.45 4.2M
2021-09-14 55.34 55.39 54.27 54.43 5.1M
2021-09-13 55.11 55.33 54.61 55.12 5.0M
2021-09-10 55.17 55.38 54.40 54.44 3.2M
2021-09-09 54.80 55.79 54.60 54.69 4.7M
2021-09-08 54.50 55.01 54.30 54.81 3.3M
2021-09-07 55.21 55.78 54.65 54.67 4.8M
2021-09-03 55.15 55.42 54.59 55.10 4.6M
2021-09-02 54.77 55.39 54.65 55.23 5.2M
2021-09-01 54.69 54.82 54.21 54.58 4.0M
2021-08-31 53.85 54.82 53.85 54.56 5.7M
2021-08-30 55.05 55.05 54.00 54.02 3.7M
2021-08-27 54.34 55.11 54.15 55.01 3.5M
2021-08-26 55.08 55.13 53.99 54.02 3.3M
2021-08-25 54.54 55.50 54.22 54.93 4.0M
2021-08-24 54.16 54.69 53.89 54.36 3.8M
2021-08-23 54.07 54.76 54.00 54.16 3.7M
2021-08-20 53.04 53.83 52.72 53.57 4.0M
2021-08-19 52.94 53.90 52.54 52.96 7.3M
2021-08-18 53.75 54.90 53.53 53.76 5.0M
2021-08-17 54.25 54.96 53.81 54.01 4.5M
2021-08-16 54.24 54.83 53.73 54.61 4.6M
2021-08-13 54.18 54.93 53.89 54.61 4.7M
2021-08-12 54.25 54.58 53.63 53.88 3.6M
2021-08-11 53.43 54.12 52.78 54.08 5.6M
2021-08-10 51.86 53.41 51.86 53.14 7.5M
2021-08-09 50.67 52.15 50.39 51.85 4.4M
2021-08-06 50.25 51.38 50.00 50.95 4.8M
2021-08-05 47.60 48.75 47.60 48.66 4.7M
2021-08-04 47.04 47.64 46.77 47.09 3.6M
2021-08-03 47.71 47.80 46.44 47.74 2.3M
2021-08-02 47.87 48.84 47.28 47.37 2.8M
2021-07-30 47.50 48.28 47.14 47.35 4.7M
2021-07-29 47.57 47.99 47.01 47.87 3.5M
2021-07-28 47.57 47.75 46.18 46.95 3.0M
2021-07-27 47.08 47.81 46.78 47.42 2.3M
2021-07-26 47.28 48.01 47.18 47.71 3.0M
2021-07-23 47.97 48.35 47.13 47.31 3.0M
2021-07-22 48.10 48.10 47.24 47.56 2.8M
2021-07-21 47.65 48.97 47.65 48.29 4.0M
2021-07-20 44.97 47.53 44.87 47.23 5.1M
2021-07-19 45.50 45.78 44.54 44.93 5.5M
2021-07-16 48.20 48.25 46.64 46.90 4.4M
2021-07-15 47.50 48.20 47.02 48.07 7.7M
2021-07-14 46.89 47.35 46.02 46.41 2.8M
2021-07-13 47.40 47.55 46.68 46.73 3.0M
2021-07-12 46.35 47.73 45.97 47.44 3.5M
2021-07-09 45.87 47.08 45.53 46.87 5.0M
2021-07-08 45.87 46.00 44.60 44.86 5.4M
2021-07-07 46.20 47.05 46.02 46.79 4.1M
2021-07-06 47.52 47.69 46.32 46.61 3.6M
2021-07-02 48.33 48.39 47.81 48.05 2.0M
2021-07-01 48.03 48.56 47.77 48.27 2.9M
2021-06-30 47.19 47.74 47.19 47.60 2.6M
2021-06-29 48.35 48.71 47.18 47.40 2.7M
2021-06-28 48.83 48.96 47.59 47.96 3.0M
2021-06-25 48.47 49.23 48.30 49.02 3.3M
2021-06-24 47.80 48.44 47.57 48.21 2.8M
2021-06-23 47.56 48.06 47.44 47.73 2.9M
2021-06-22 47.73 47.84 47.02 47.55 3.2M
2021-06-21 47.26 47.76 47.23 47.75 7.4M
2021-06-18 47.85 48.08 46.83 46.85 10.7M
2021-06-17 51.87 51.92 48.71 48.77 5.8M
2021-06-16 51.36 51.98 50.85 51.68 4.3M
2021-06-15 51.15 51.91 50.99 51.53 3.7M
2021-06-14 51.56 51.89 50.85 51.10 3.1M
2021-06-11 51.83 52.15 51.70 52.02 3.5M
2021-06-10 52.91 53.10 51.52 51.57 2.2M
2021-06-09 52.80 52.88 52.14 52.16 3.0M
2021-06-08 52.67 53.38 52.29 53.23 2.2M
2021-06-07 53.46 53.53 52.87 53.07 2.5M
2021-06-04 53.49 53.49 52.83 53.42 2.9M
2021-06-03 52.95 53.68 52.74 53.54 4.0M
2021-06-02 53.97 54.08 53.02 53.04 4.1M
2021-06-01 53.33 53.83 53.12 53.55 5.3M
2021-05-28 52.82 52.93 51.94 52.84 3.1M
2021-05-27 52.02 52.80 51.82 52.71 6.3M
2021-05-26 51.27 51.52 50.72 51.37 2.5M
2021-05-25 51.99 52.54 50.69 50.80 3.6M
2021-05-24 51.50 51.99 51.30 51.88 2.6M
2021-05-21 50.75 51.69 50.75 51.31 4.2M
2021-05-20 50.70 50.92 50.03 50.53 3.1M
2021-05-19 50.47 50.76 49.55 50.67 4.1M
2021-05-18 51.42 51.71 51.08 51.11 3.9M
2021-05-17 51.75 51.90 51.06 51.57 3.2M
2021-05-14 51.00 51.90 50.85 51.90 4.8M
2021-05-13 49.71 51.26 49.71 50.85 5.1M
2021-05-12 51.01 51.04 49.92 50.08 6.0M
2021-05-11 51.72 51.86 49.92 50.38 4.6M
2021-05-10 51.32 52.70 51.30 51.92 6.9M
2021-05-07 50.17 51.50 49.69 51.19 5.6M
2021-05-06 49.00 50.35 48.67 50.17 5.6M
2021-05-05 48.46 49.08 48.07 48.87 8.8M
2021-05-04 48.90 49.30 48.39 48.40 6.6M
2021-05-03 48.98 49.46 48.65 49.05 2.6M
2021-04-30 48.66 49.09 48.31 48.45 3.2M
2021-04-29 48.75 49.42 48.57 48.94 3.8M
2021-04-28 48.47 48.73 48.03 48.21 2.7M
2021-04-27 47.38 48.52 47.38 48.44 3.6M
2021-04-26 47.67 48.55 47.45 47.53 3.2M
2021-04-23 46.62 47.55 46.35 47.34 3.2M
2021-04-22 46.68 47.20 46.29 46.46 4.4M
2021-04-21 45.39 46.80 45.19 46.76 3.7M
2021-04-20 46.47 46.65 45.23 45.53 4.3M
2021-04-19 47.14 47.28 46.39 46.73 2.8M
2021-04-16 47.11 47.69 46.86 47.10 4.4M
2021-04-15 47.48 47.48 46.43 46.66 4.5M
2021-04-14 46.60 47.81 46.60 47.49 3.4M
2021-04-13 46.72 47.09 46.25 46.69 3.0M
2021-04-12 46.70 47.23 46.61 47.16 3.1M
2021-04-09 46.45 46.65 46.04 46.60 3.1M
2021-04-08 46.50 46.55 45.79 46.06 3.5M
2021-04-07 46.68 47.10 46.47 47.08 2.7M
2021-04-06 46.70 47.04 46.24 46.66 3.8M
2021-04-05 46.95 47.16 46.50 46.75 3.4M
2021-04-01 45.99 46.43 45.88 46.38 3.7M
2021-03-31 46.93 47.38 46.19 46.21 4.3M
2021-03-30 46.97 47.57 46.60 47.34 3.5M
2021-03-29 46.13 47.06 45.93 46.58 4.4M
2021-03-26 47.04 47.30 46.21 46.82 3.8M
2021-03-25 45.06 46.60 44.54 46.50 4.7M
2021-03-24 45.60 46.15 44.95 44.99 3.8M
2021-03-23 45.72 46.19 44.80 44.98 3.5M
2021-03-22 46.56 46.65 45.82 46.23 4.9M
2021-03-19 47.49 47.62 46.56 46.83 7.3M
2021-03-18 48.08 49.00 47.74 47.82 5.6M
2021-03-17 47.63 48.03 47.15 47.67 5.4M
2021-03-16 47.94 48.01 46.88 47.33 4.2M
2021-03-15 48.07 48.40 47.52 48.34 3.0M
2021-03-12 48.84 48.92 48.29 48.44 3.1M
2021-03-11 47.66 48.38 47.50 48.01 4.5M
2021-03-10 46.97 48.01 46.70 47.85 3.8M
2021-03-09 46.57 47.24 45.81 46.62 5.6M
2021-03-08 47.61 48.22 47.14 47.24 5.9M
2021-03-05 46.94 47.27 45.90 46.97 5.3M
2021-03-04 47.18 47.58 44.98 46.27 4.9M
2021-03-03 46.05 47.68 46.05 47.01 5.6M
2021-03-02 45.26 46.28 45.22 45.96 4.6M
2021-03-01 44.90 48.00 44.76 45.31 7.9M
2021-02-26 45.00 45.25 43.63 43.95 6.2M
2021-02-25 45.97 46.13 43.88 43.95 5.4M
2021-02-24 44.51 45.96 44.46 45.43 4.6M
2021-02-23 44.74 44.74 43.84 44.37 5.0M
2021-02-22 42.50 44.35 42.46 44.10 6.3M
2021-02-19 42.50 42.82 42.08 42.58 3.7M
2021-02-18 42.46 43.00 41.49 42.11 4.0M
2021-02-17 41.28 43.36 41.17 43.27 5.0M
2021-02-16 41.74 42.63 41.51 42.15 4.9M
2021-02-12 41.46 42.19 41.19 41.40 4.2M
2021-02-11 42.33 42.53 41.29 41.60 3.4M
2021-02-10 42.35 42.77 41.96 42.43 3.7M
2021-02-09 42.12 42.51 41.75 42.14 3.5M
2021-02-08 41.65 42.32 41.47 42.29 3.9M
2021-02-05 41.82 41.93 41.18 41.68 4.0M
2021-02-04 39.19 41.35 38.95 41.34 5.1M
2021-02-03 38.53 39.35 38.48 38.95 4.7M
2021-02-02 38.09 39.00 37.85 38.57 4.9M
2021-02-01 37.73 37.91 36.87 37.42 3.6M
2021-01-29 38.11 38.11 36.80 37.44 5.3M
2021-01-28 38.06 38.93 37.93 38.48 5.0M
2021-01-27 38.57 38.74 37.10 37.60 5.8M
2021-01-26 39.87 39.94 39.01 39.11 3.7M
2021-01-25 39.53 39.80 38.99 39.58 4.1M
2021-01-22 40.53 40.93 39.96 40.08 4.8M
2021-01-21 41.95 42.14 41.05 41.05 5.6M
2021-01-20 42.23 42.57 42.00 42.08 6.4M
2021-01-19 41.58 42.42 41.52 42.25 5.2M
2021-01-15 40.88 41.51 40.53 41.35 7.1M
2021-01-14 41.00 41.45 40.68 41.30 4.0M
2021-01-13 40.69 41.12 40.43 40.72 3.6M
2021-01-12 40.66 41.26 40.57 41.00 4.0M
2021-01-11 39.92 40.79 39.71 40.28 3.5M
2021-01-08 41.00 41.12 40.01 40.62 5.3M
2021-01-07 40.78 41.04 40.35 40.89 5.1M
2021-01-06 38.62 40.66 38.62 40.21 8.2M
2021-01-05 37.28 38.01 37.18 37.75 4.3M
2021-01-04 37.65 37.95 36.82 37.13 7.1M