American International Group, Inc. (AIG) stock
AIGNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 2/302% above fair value
$81.90+0.46 (+0.56%)
Close on Oct 30, 2026Market cap $42.83BP/E 15.0Yield 2.14%
Price history
American International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.90
+0.56% on the day
52-week range
$71.25 – $87.29
-6.2% from the high
Change over 52 weeks
+4.7%
From $78.19 on Oct 30, 2025
Average volume
4.03M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $81.64 | $82.50 | $79.35 | $81.90 | +0.79% | 15,050,280 |
| Oct 19, 2026 | $80.26 | $83.07 | $80.26 | $81.26 | +0.64% | 24,756,548 |
| Oct 12, 2026 | $77.35 | $80.87 | $76.49 | $80.74 | +4.80% | 19,500,568 |
| Oct 5, 2026 | $75.08 | $77.69 | $74.53 | $77.04 | +2.82% | 23,574,032 |
| Sep 28, 2026 | $74.06 | $75.87 | $72.63 | $74.93 | +1.02% | 34,712,311 |
| Sep 21, 2026 | $75.33 | $76.46 | $73.93 | $74.17 | -1.54% | 17,482,830 |
| Sep 14, 2026 | $76.15 | $76.60 | $74.70 | $75.33 | 0.00% | 24,318,333 |
| Sep 8, 2026 | $75.34 | $75.95 | $73.95 | $75.33 | -1.15% | 21,706,702 |
| Aug 31, 2026 | $76.83 | $77.49 | $75.66 | $76.21 | -0.94% | 20,974,502 |
| Aug 24, 2026 | $76.47 | $77.80 | $75.51 | $76.93 | +1.06% | 13,575,627 |
| Aug 17, 2026 | $76.15 | $77.24 | $75.06 | $76.12 | -0.68% | 12,472,510 |
| Aug 10, 2026 | $77.80 | $78.44 | $75.83 | $76.64 | -2.72% | 15,952,586 |
| Aug 3, 2026 | $79.30 | $81.04 | $77.19 | $78.78 | +0.25% | 16,135,499 |
| Jul 27, 2026 | $79.09 | $81.02 | $77.47 | $78.58 | -0.61% | 15,593,706 |
| Jul 20, 2026 | $80.08 | $80.34 | $77.38 | $79.06 | -1.79% | 16,808,136 |
| Jul 13, 2026 | $79.97 | $80.94 | $76.63 | $80.50 | +1.68% | 18,890,836 |
| Jul 6, 2026 | $79.19 | $82.45 | $78.67 | $79.17 | -0.28% | 15,759,189 |
| Jun 29, 2026 | $75.22 | $79.43 | $74.27 | $79.39 | +5.05% | 17,321,047 |
| Jun 22, 2026 | $74.30 | $78.04 | $74.10 | $75.57 | +2.09% | 34,485,687 |
| Jun 15, 2026 | $75.40 | $75.93 | $73.81 | $74.02 | -2.27% | 14,246,073 |
| Jun 8, 2026 | $74.87 | $76.25 | $73.32 | $75.74 | +0.33% | 25,460,087 |
| Jun 1, 2026 | $73.44 | $75.71 | $72.15 | $75.49 | +1.70% | 15,968,455 |
| May 26, 2026 | $77.22 | $78.29 | $73.98 | $74.23 | -3.66% | 13,595,985 |
| May 18, 2026 | $76.03 | $78.92 | $76.03 | $77.05 | +1.24% | 16,727,683 |
| May 11, 2026 | $76.77 | $77.37 | $74.95 | $76.11 | -0.33% | 20,365,330 |
| May 4, 2026 | $78.00 | $79.60 | $75.75 | $76.36 | -3.06% | 20,943,514 |
| Apr 27, 2026 | $74.71 | $79.77 | $72.98 | $78.77 | +4.83% | 44,747,916 |
| Apr 20, 2026 | $78.74 | $79.47 | $74.72 | $75.14 | -4.50% | 16,652,958 |
| Apr 13, 2026 | $76.58 | $79.62 | $76.58 | $78.68 | +2.35% | 19,035,489 |
| Apr 6, 2026 | $75.26 | $78.40 | $75.26 | $76.87 | +1.92% | 11,927,338 |
| Mar 30, 2026 | $73.36 | $76.21 | $73.26 | $75.42 | +3.39% | 11,765,009 |
| Mar 23, 2026 | $75.20 | $75.82 | $72.94 | $72.95 | -1.94% | 21,552,842 |
| Mar 16, 2026 | $76.50 | $77.72 | $73.10 | $74.39 | -3.06% | 25,135,350 |
| Mar 9, 2026 | $78.32 | $79.23 | $76.29 | $76.74 | -2.52% | 22,582,830 |
| Mar 2, 2026 | $80.89 | $81.62 | $77.38 | $78.72 | -2.20% | 19,857,790 |
| Feb 23, 2026 | $80.24 | $81.39 | $78.84 | $80.49 | +0.06% | 21,655,977 |
| Feb 17, 2026 | $78.99 | $80.46 | $78.31 | $80.44 | +2.77% | 14,274,199 |
| Feb 9, 2026 | $76.57 | $80.06 | $74.56 | $78.27 | +2.02% | 24,590,468 |
| Feb 2, 2026 | $74.82 | $77.52 | $73.50 | $76.72 | +2.46% | 19,889,588 |
| Jan 26, 2026 | $72.80 | $74.92 | $72.80 | $74.88 | +3.54% | 17,179,824 |
| Jan 20, 2026 | $72.72 | $73.71 | $71.25 | $72.32 | -0.84% | 17,394,068 |
| Jan 12, 2026 | $75.45 | $76.04 | $72.11 | $72.93 | -3.31% | 41,292,837 |
| Jan 5, 2026 | $83.56 | $85.69 | $75.05 | $75.43 | -10.49% | 40,556,697 |
| Dec 29, 2025 | $86.40 | $86.78 | $83.68 | $84.27 | -2.56% | 8,497,373 |
| Dec 22, 2025 | $86.13 | $87.29 | $85.52 | $86.48 | +0.52% | 7,468,197 |
| Dec 15, 2025 | $85.04 | $86.84 | $84.21 | $86.03 | +1.33% | 36,295,164 |
| Dec 8, 2025 | $76.80 | $85.00 | $75.55 | $84.90 | +10.22% | 38,497,494 |
| Dec 1, 2025 | $76.07 | $77.90 | $75.91 | $77.03 | +1.14% | 19,750,406 |
| Nov 24, 2025 | $76.00 | $76.76 | $74.80 | $76.16 | +0.26% | 13,331,931 |
| Nov 17, 2025 | $77.98 | $78.58 | $75.09 | $75.96 | -2.30% | 18,776,399 |
| Nov 10, 2025 | $76.61 | $79.24 | $75.46 | $77.75 | +1.07% | 22,910,188 |
| Nov 3, 2025 | $79.01 | $82.13 | $76.15 | $76.93 | -2.57% | 25,723,702 |
| Oct 27, 2025 | $79.25 | $80.45 | $77.20 | $78.96 | -0.05% | 14,292,303 |
| Oct 20, 2025 | $77.51 | $79.74 | $77.11 | $79.00 | +2.12% | 16,397,933 |
| Oct 13, 2025 | $81.11 | $83.12 | $76.95 | $77.36 | -4.85% | 25,986,708 |
| Oct 6, 2025 | $81.58 | $84.69 | $81.15 | $81.30 | +0.35% | 23,634,376 |
| Sep 29, 2025 | $77.82 | $81.44 | $77.44 | $81.02 | +3.90% | 18,357,442 |
| Sep 22, 2025 | $76.66 | $78.47 | $76.03 | $77.98 | +1.30% | 20,764,931 |
| Sep 15, 2025 | $78.86 | $78.93 | $75.90 | $76.98 | -2.47% | 39,640,694 |
| Sep 8, 2025 | $78.93 | $79.27 | $77.73 | $78.93 | -0.35% | 22,238,697 |
| Sep 2, 2025 | $81.38 | $81.95 | $78.84 | $79.21 | -2.59% | 17,753,984 |
| Aug 25, 2025 | $83.22 | $83.34 | $81.20 | $81.32 | -2.47% | 18,427,617 |
| Aug 18, 2025 | $79.80 | $83.78 | $79.36 | $83.38 | +4.21% | 16,009,809 |
| Aug 11, 2025 | $78.69 | $80.66 | $77.99 | $80.01 | +2.41% | 19,189,365 |
| Aug 4, 2025 | $77.41 | $79.31 | $75.26 | $78.13 | +1.47% | 21,922,899 |
| Jul 28, 2025 | $79.96 | $80.23 | $76.37 | $77.00 | -3.87% | 22,947,888 |
| Jul 21, 2025 | $81.33 | $81.94 | $77.95 | $80.10 | -1.37% | 22,391,669 |
| Jul 14, 2025 | $81.27 | $82.17 | $79.61 | $81.21 | -0.70% | 22,771,035 |
| Jul 7, 2025 | $83.06 | $83.56 | $81.60 | $81.78 | -1.68% | 18,004,797 |
| Jun 30, 2025 | $84.60 | $86.47 | $82.10 | $83.18 | -1.67% | 16,229,698 |
| Jun 23, 2025 | $85.01 | $86.15 | $83.77 | $84.59 | -0.63% | 25,399,314 |
| Jun 16, 2025 | $85.32 | $85.88 | $83.67 | $85.13 | +0.61% | 20,134,517 |
| Jun 9, 2025 | $86.69 | $86.93 | $82.84 | $84.61 | -3.13% | 20,638,638 |
| Jun 2, 2025 | $84.11 | $87.46 | $83.95 | $87.34 | +3.19% | 16,839,593 |
| May 26, 2025 | $81.25 | $84.92 | $81.13 | $84.64 | +3.70% | 20,309,099 |
| May 19, 2025 | $84.33 | $84.58 | $81.13 | $81.62 | -3.21% | 13,338,168 |
| May 12, 2025 | $82.98 | $84.59 | $81.48 | $84.33 | +2.33% | 18,166,408 |
| May 5, 2025 | $83.41 | $84.05 | $81.52 | $82.41 | -1.49% | 17,063,469 |
| Apr 28, 2025 | $81.47 | $84.10 | $78.45 | $83.66 | +3.00% | 23,923,296 |
| Apr 21, 2025 | $81.09 | $82.84 | $78.61 | $81.22 | +0.10% | 15,546,970 |
| Apr 14, 2025 | $83.00 | $83.92 | $80.65 | $81.14 | -1.01% | 18,145,254 |
| Apr 7, 2025 | $77.78 | $83.55 | $76.09 | $81.97 | +3.83% | 33,846,041 |
| Mar 31, 2025 | $84.52 | $88.07 | $78.27 | $78.95 | -5.58% | 34,181,713 |
| Mar 24, 2025 | $83.87 | $85.11 | $82.91 | $83.62 | +0.53% | 25,750,074 |
| Mar 17, 2025 | $82.63 | $84.99 | $82.49 | $83.18 | +0.06% | 39,165,587 |
| Mar 10, 2025 | $80.88 | $83.54 | $79.50 | $83.13 | +1.97% | 28,451,472 |
| Mar 3, 2025 | $82.94 | $83.77 | $79.40 | $81.52 | -1.71% | 28,528,901 |
| Feb 24, 2025 | $76.96 | $83.00 | $76.94 | $82.94 | +8.21% | 29,754,021 |
| Feb 18, 2025 | $74.35 | $77.81 | $73.81 | $76.65 | +3.11% | 19,475,562 |
| Feb 10, 2025 | $74.81 | $77.25 | $73.62 | $74.34 | -0.47% | 23,022,744 |
| Feb 3, 2025 | $72.66 | $75.07 | $71.74 | $74.69 | +1.40% | 15,904,021 |
| Jan 27, 2025 | $74.00 | $76.93 | $73.40 | $73.66 | -0.16% | 18,098,017 |
| Jan 21, 2025 | $75.41 | $75.93 | $73.36 | $73.78 | -1.74% | 13,271,687 |
| Jan 13, 2025 | $70.05 | $75.70 | $69.97 | $75.09 | +6.51% | 22,328,641 |
| Jan 6, 2025 | $73.07 | $73.95 | $69.24 | $70.50 | -3.17% | 21,050,335 |
| Dec 30, 2024 | $72.01 | $73.45 | $71.97 | $72.81 | -0.26% | 10,509,526 |
| Dec 23, 2024 | $72.12 | $73.77 | $71.94 | $73.00 | +0.43% | 8,205,604 |
| Dec 16, 2024 | $72.41 | $73.43 | $69.97 | $72.69 | -0.25% | 36,020,257 |
| Dec 9, 2024 | $75.55 | $76.17 | $72.37 | $72.87 | -3.56% | 22,159,034 |
| Dec 2, 2024 | $76.94 | $77.21 | $74.64 | $75.56 | -1.72% | 18,920,334 |
| Nov 25, 2024 | $76.74 | $77.71 | $75.40 | $76.88 | +1.08% | 14,555,501 |
| Nov 18, 2024 | $75.58 | $76.92 | $74.53 | $76.06 | +0.38% | 17,381,898 |
| Nov 11, 2024 | $76.22 | $77.31 | $74.71 | $75.77 | +0.25% | 21,807,897 |
| Nov 4, 2024 | $75.84 | $79.29 | $74.18 | $75.58 | -0.18% | 30,238,039 |
| Oct 28, 2024 | $77.44 | $78.02 | $75.64 | $75.72 | -1.43% | 15,851,445 |
| Oct 21, 2024 | $78.55 | $78.81 | $76.29 | $76.82 | -2.20% | 12,822,434 |
| Oct 14, 2024 | $77.47 | $79.77 | $76.62 | $78.55 | +1.71% | 16,968,654 |
| Oct 7, 2024 | $75.36 | $77.89 | $73.41 | $77.23 | +1.55% | 18,827,064 |
| Sep 30, 2024 | $73.31 | $76.17 | $71.47 | $76.05 | +3.70% | 17,596,833 |
| Sep 23, 2024 | $73.97 | $74.52 | $72.82 | $73.34 | -0.57% | 16,812,056 |
| Sep 16, 2024 | $73.30 | $74.65 | $72.77 | $73.76 | +0.89% | 31,252,023 |
| Sep 9, 2024 | $72.51 | $73.82 | $71.01 | $73.11 | +1.67% | 20,179,200 |
| Sep 3, 2024 | $76.75 | $77.35 | $71.27 | $71.91 | -6.67% | 18,833,895 |
| Aug 26, 2024 | $75.55 | $77.11 | $74.21 | $77.05 | +2.30% | 14,387,976 |
| Aug 19, 2024 | $73.38 | $75.58 | $73.27 | $75.32 | +2.39% | 12,917,590 |
| Aug 12, 2024 | $72.35 | $74.36 | $70.94 | $73.56 | +2.08% | 18,611,899 |
| Aug 5, 2024 | $70.82 | $72.64 | $69.00 | $72.06 | +0.13% | 23,656,806 |
| Jul 29, 2024 | $77.57 | $79.95 | $71.70 | $71.97 | -6.82% | 31,278,847 |
| Jul 22, 2024 | $74.68 | $77.70 | $74.68 | $77.24 | +3.79% | 21,900,501 |
| Jul 15, 2024 | $77.06 | $79.86 | $74.17 | $74.42 | -3.53% | 23,172,734 |
| Jul 8, 2024 | $74.04 | $77.74 | $74.04 | $77.14 | +4.41% | 20,720,739 |
| Jul 1, 2024 | $75.05 | $75.74 | $73.61 | $73.88 | -0.48% | 15,320,062 |
| Jun 24, 2024 | $75.04 | $76.44 | $72.96 | $74.24 | -0.87% | 28,930,425 |
| Jun 17, 2024 | $73.43 | $75.42 | $72.89 | $74.89 | +2.00% | 26,200,422 |
| Jun 10, 2024 | $75.71 | $76.32 | $73.06 | $73.42 | -3.42% | 20,409,057 |
| Jun 3, 2024 | $78.77 | $79.06 | $75.41 | $76.02 | -3.55% | 21,023,864 |
| May 28, 2024 | $77.93 | $78.85 | $76.44 | $78.82 | +1.01% | 16,470,638 |
| May 20, 2024 | $80.65 | $80.73 | $77.06 | $78.03 | -3.12% | 15,139,978 |
| May 13, 2024 | $80.11 | $80.77 | $78.37 | $80.54 | +0.54% | 22,302,944 |
| May 6, 2024 | $79.11 | $80.83 | $78.80 | $80.11 | +2.08% | 18,677,801 |
| Apr 29, 2024 | $74.61 | $79.70 | $74.54 | $78.48 | +5.30% | 25,004,956 |
| Apr 22, 2024 | $74.66 | $75.68 | $74.13 | $74.53 | +0.40% | 16,480,005 |
| Apr 15, 2024 | $74.56 | $74.84 | $71.51 | $74.23 | +0.75% | 21,133,206 |
| Apr 8, 2024 | $77.85 | $78.24 | $73.19 | $73.68 | -5.19% | 19,929,504 |
| Apr 1, 2024 | $78.00 | $78.95 | $76.42 | $77.71 | -0.59% | 16,058,190 |
| Mar 25, 2024 | $76.49 | $78.70 | $76.36 | $78.17 | +2.34% | 14,915,986 |
| Mar 18, 2024 | $76.17 | $77.63 | $75.13 | $76.38 | +0.14% | 22,907,998 |
| Mar 11, 2024 | $74.10 | $76.36 | $74.07 | $76.27 | +2.50% | 20,691,843 |
| Mar 4, 2024 | $72.29 | $75.48 | $72.28 | $74.41 | +2.16% | 19,952,069 |
| Feb 26, 2024 | $71.34 | $73.44 | $71.17 | $72.84 | +2.13% | 21,624,733 |
| Feb 20, 2024 | $69.01 | $71.92 | $68.05 | $71.32 | +1.83% | 21,061,738 |
| Feb 12, 2024 | $69.40 | $73.28 | $68.73 | $70.04 | +1.33% | 27,402,870 |
| Feb 5, 2024 | $68.94 | $69.84 | $67.96 | $69.12 | -0.73% | 17,143,412 |
| Jan 29, 2024 | $69.41 | $71.07 | $67.53 | $69.63 | +0.14% | 16,938,069 |
| Jan 22, 2024 | $69.18 | $69.93 | $68.82 | $69.53 | +1.02% | 14,923,338 |
| Jan 16, 2024 | $67.24 | $69.27 | $66.06 | $68.83 | +1.97% | 15,276,726 |
| Jan 8, 2024 | $69.08 | $69.18 | $66.89 | $67.50 | -2.19% | 15,782,454 |
| Jan 2, 2024 | $67.35 | $69.76 | $67.35 | $69.01 | +1.86% | 16,884,919 |
| Dec 26, 2023 | $66.92 | $68.03 | $66.40 | $67.75 | +1.23% | 9,067,468 |
| Dec 18, 2023 | $66.42 | $67.78 | $65.78 | $66.93 | +1.39% | 14,092,217 |
| Dec 11, 2023 | $65.56 | $67.69 | $65.44 | $66.01 | +0.73% | 25,328,593 |
| Dec 4, 2023 | $65.73 | $66.68 | $64.81 | $65.53 | -0.67% | 18,684,647 |
| Nov 27, 2023 | $64.98 | $66.47 | $64.54 | $65.97 | +1.17% | 16,304,771 |
| Nov 20, 2023 | $63.99 | $65.72 | $63.79 | $65.21 | +1.13% | 8,641,092 |
| Nov 13, 2023 | $63.49 | $64.78 | $63.35 | $64.48 | +1.03% | 17,056,797 |
| Nov 6, 2023 | $63.52 | $64.50 | $62.52 | $63.82 | +0.13% | 15,907,196 |
| Oct 30, 2023 | $60.00 | $64.94 | $59.89 | $63.74 | +7.07% | 24,152,218 |
| Oct 23, 2023 | $59.39 | $61.91 | $58.69 | $59.53 | +0.02% | 15,302,700 |
| Oct 16, 2023 | $61.73 | $63.65 | $59.05 | $59.52 | -2.57% | 15,199,683 |
| Oct 9, 2023 | $60.62 | $62.00 | $60.50 | $61.09 | +0.36% | 12,434,806 |
| Oct 2, 2023 | $60.44 | $61.19 | $57.72 | $60.87 | +0.45% | 16,385,477 |
| Sep 25, 2023 | $61.48 | $62.45 | $60.22 | $60.60 | -1.59% | 13,535,219 |
| Sep 18, 2023 | $61.28 | $62.94 | $60.76 | $61.58 | +0.65% | 15,247,062 |
| Sep 11, 2023 | $60.11 | $61.38 | $59.59 | $61.18 | +2.55% | 17,221,275 |
| Sep 5, 2023 | $58.97 | $60.16 | $58.32 | $59.66 | +0.71% | 11,681,885 |
| Aug 28, 2023 | $57.89 | $59.60 | $57.45 | $59.24 | +2.40% | 12,159,363 |
| Aug 21, 2023 | $58.07 | $58.57 | $57.02 | $57.85 | -0.17% | 13,062,704 |
| Aug 14, 2023 | $60.33 | $60.37 | $57.67 | $57.95 | -4.26% | 12,888,777 |
| Aug 7, 2023 | $61.14 | $62.32 | $59.81 | $60.53 | -0.26% | 10,600,210 |
| Jul 31, 2023 | $60.39 | $62.20 | $59.93 | $60.69 | +0.88% | 19,656,681 |
| Jul 24, 2023 | $59.56 | $61.70 | $59.51 | $60.16 | +0.35% | 15,934,539 |
| Jul 17, 2023 | $57.94 | $60.50 | $57.94 | $59.95 | +3.99% | 18,380,411 |
| Jul 10, 2023 | $58.06 | $59.74 | $57.36 | $57.65 | -0.95% | 13,862,264 |
| Jul 3, 2023 | $57.55 | $58.73 | $56.88 | $58.20 | +1.15% | 12,271,307 |
| Jun 26, 2023 | $55.38 | $57.95 | $55.10 | $57.54 | +4.20% | 17,648,660 |
| Jun 20, 2023 | $56.70 | $57.16 | $54.84 | $55.22 | -3.63% | 17,310,767 |
| Jun 12, 2023 | $56.58 | $57.51 | $54.92 | $57.30 | +0.74% | 25,662,052 |
| Jun 5, 2023 | $55.08 | $57.06 | $54.16 | $56.88 | +3.04% | 20,140,492 |
| May 30, 2023 | $54.14 | $55.69 | $52.78 | $55.20 | +2.09% | 20,179,282 |
| May 22, 2023 | $53.84 | $56.90 | $53.25 | $54.07 | +0.41% | 19,252,522 |
| May 15, 2023 | $52.89 | $54.85 | $52.07 | $53.85 | +2.59% | 16,626,902 |
| May 8, 2023 | $54.38 | $54.49 | $51.86 | $52.49 | -2.42% | 20,819,435 |
| May 1, 2023 | $52.59 | $54.60 | $48.95 | $53.79 | +1.41% | 23,478,563 |
| Apr 24, 2023 | $51.37 | $53.23 | $50.44 | $53.04 | +2.89% | 15,136,694 |
| Apr 17, 2023 | $51.16 | $53.35 | $50.69 | $51.55 | +0.21% | 20,496,780 |
| Apr 10, 2023 | $50.50 | $52.40 | $50.40 | $51.44 | +0.70% | 20,670,595 |
| Apr 3, 2023 | $50.46 | $51.27 | $48.91 | $51.08 | +1.43% | 15,137,383 |
| Mar 27, 2023 | $48.34 | $50.49 | $47.06 | $50.36 | +6.38% | 29,566,695 |
| Mar 20, 2023 | $47.87 | $51.38 | $45.66 | $47.34 | +0.21% | 35,543,640 |
| Mar 13, 2023 | $51.03 | $52.45 | $46.77 | $47.24 | -11.12% | 56,678,589 |
| Mar 6, 2023 | $60.06 | $60.55 | $52.83 | $53.15 | -11.71% | 32,395,366 |
| Feb 27, 2023 | $60.58 | $61.74 | $59.72 | $60.20 | +0.05% | 21,948,771 |
| Feb 21, 2023 | $60.63 | $61.37 | $59.16 | $60.17 | -1.07% | 18,781,882 |
| Feb 13, 2023 | $61.35 | $63.07 | $60.49 | $60.82 | -0.82% | 22,537,843 |
| Feb 6, 2023 | $58.46 | $61.70 | $58.30 | $61.32 | +4.37% | 20,160,270 |
| Jan 30, 2023 | $63.07 | $63.48 | $58.17 | $58.75 | -7.23% | 30,512,740 |
| Jan 23, 2023 | $62.43 | $64.05 | $62.05 | $63.33 | +1.38% | 18,423,974 |
| Jan 17, 2023 | $64.06 | $64.38 | $60.76 | $62.47 | -3.01% | 15,109,139 |
| Jan 9, 2023 | $64.76 | $64.88 | $62.92 | $64.41 | -0.22% | 21,860,910 |
| Jan 3, 2023 | $63.45 | $64.60 | $62.62 | $64.55 | +2.07% | 13,922,847 |
| Dec 27, 2022 | $63.39 | $63.76 | $62.86 | $63.24 | +0.13% | 9,238,575 |
| Dec 19, 2022 | $62.58 | $63.89 | $61.29 | $63.16 | +0.94% | 20,398,971 |
| Dec 12, 2022 | $62.66 | $64.80 | $61.39 | $62.57 | +0.10% | 37,458,415 |
| Dec 5, 2022 | $62.33 | $62.94 | $61.05 | $62.51 | -0.38% | 25,562,440 |
| Nov 28, 2022 | $60.54 | $63.43 | $60.54 | $62.75 | +2.73% | 28,781,360 |
| Nov 21, 2022 | $59.74 | $61.43 | $59.26 | $61.08 | +2.11% | 11,023,861 |
| Nov 14, 2022 | $60.36 | $61.83 | $58.77 | $59.82 | -0.94% | 24,645,423 |
| Nov 7, 2022 | $58.44 | $61.16 | $58.01 | $60.39 | +4.26% | 23,308,027 |
| Oct 31, 2022 | $56.66 | $58.65 | $56.11 | $57.92 | +1.97% | 28,095,565 |
| Oct 24, 2022 | $53.56 | $56.90 | $53.47 | $56.80 | +6.67% | 18,931,092 |
| Oct 17, 2022 | $51.93 | $53.43 | $51.55 | $53.25 | +5.01% | 21,652,114 |
| Oct 10, 2022 | $49.81 | $52.07 | $47.88 | $50.71 | +2.01% | 26,896,537 |
| Oct 3, 2022 | $48.21 | $51.74 | $47.30 | $49.71 | +4.70% | 20,381,983 |
| Sep 26, 2022 | $49.24 | $50.02 | $47.05 | $47.48 | -4.60% | 33,989,529 |
| Sep 19, 2022 | $52.90 | $54.69 | $49.10 | $49.77 | -7.23% | 25,003,894 |
| Sep 12, 2022 | $55.90 | $56.64 | $52.72 | $53.65 | -2.53% | 30,383,675 |
| Sep 6, 2022 | $52.81 | $55.31 | $51.64 | $55.04 | +5.02% | 16,430,574 |
| Aug 29, 2022 | $52.61 | $53.74 | $51.11 | $52.41 | -1.11% | 19,516,635 |
| Aug 22, 2022 | $55.27 | $55.62 | $52.95 | $53.00 | -5.53% | 17,628,533 |
| Aug 15, 2022 | $56.48 | $57.51 | $55.94 | $56.10 | -2.28% | 16,082,623 |
| Aug 8, 2022 | $52.40 | $57.44 | $52.10 | $57.41 | +10.77% | 22,659,266 |
| Aug 1, 2022 | $51.25 | $51.97 | $50.64 | $51.83 | +0.12% | 19,843,758 |
| Jul 25, 2022 | $51.77 | $52.80 | $50.19 | $51.77 | +0.86% | 24,557,050 |
| Jul 18, 2022 | $50.64 | $52.37 | $49.66 | $51.33 | +2.50% | 16,129,458 |
| Jul 11, 2022 | $51.00 | $52.16 | $48.40 | $50.08 | -2.70% | 21,105,416 |
| Jul 5, 2022 | $50.71 | $52.39 | $49.65 | $51.47 | -1.06% | 15,428,184 |
| Jun 27, 2022 | $52.62 | $53.41 | $49.46 | $52.02 | -1.42% | 20,260,065 |
| Jun 21, 2022 | $52.99 | $53.12 | $49.38 | $52.77 | +2.55% | 24,814,661 |
| Jun 13, 2022 | $52.46 | $53.04 | $49.08 | $51.46 | -3.69% | 43,742,546 |
| Jun 6, 2022 | $57.81 | $59.71 | $53.41 | $53.43 | -6.74% | 26,370,175 |
| May 31, 2022 | $58.65 | $59.76 | $57.09 | $57.29 | -2.90% | 20,538,889 |
| May 23, 2022 | $56.56 | $59.00 | $54.70 | $59.00 | +6.08% | 29,657,968 |
| May 16, 2022 | $58.67 | $60.50 | $53.83 | $55.62 | -5.02% | 27,982,077 |
| May 9, 2022 | $61.61 | $62.33 | $57.24 | $58.56 | -5.90% | 28,925,695 |
| May 2, 2022 | $58.97 | $64.05 | $57.67 | $62.23 | +6.36% | 32,011,283 |
| Apr 25, 2022 | $60.01 | $60.45 | $57.46 | $58.51 | -3.19% | 26,251,496 |
| Apr 18, 2022 | $62.71 | $65.73 | $60.34 | $60.44 | -4.11% | 19,720,070 |
| Apr 11, 2022 | $63.14 | $64.29 | $61.80 | $63.03 | -0.17% | 14,702,913 |
| Apr 4, 2022 | $63.44 | $63.66 | $60.68 | $63.14 | -1.02% | 16,042,869 |
| Mar 28, 2022 | $63.95 | $64.90 | $62.48 | $63.79 | -1.07% | 20,696,831 |
| Mar 21, 2022 | $61.54 | $64.53 | $60.96 | $64.48 | +5.65% | 20,530,196 |
| Mar 14, 2022 | $58.08 | $61.11 | $57.13 | $61.03 | +7.07% | 23,232,350 |
| Mar 7, 2022 | $56.66 | $59.30 | $54.66 | $57.00 | -0.84% | 29,672,552 |
| Feb 28, 2022 | $61.25 | $62.24 | $56.73 | $57.48 | -8.99% | 32,244,664 |
| Feb 22, 2022 | $62.00 | $63.17 | $58.18 | $63.16 | +2.32% | 25,823,539 |
| Feb 14, 2022 | $60.73 | $62.24 | $58.53 | $61.73 | +1.63% | 26,543,730 |
| Feb 7, 2022 | $61.12 | $63.54 | $60.10 | $60.74 | -0.41% | 25,837,851 |
| Jan 31, 2022 | $56.50 | $61.61 | $55.84 | $60.99 | +7.08% | 20,206,372 |
| Jan 24, 2022 | $56.66 | $59.50 | $54.39 | $56.96 | -0.63% | 30,323,525 |
| Jan 18, 2022 | $62.00 | $62.18 | $57.06 | $57.32 | -7.41% | 23,090,880 |
| Jan 10, 2022 | $61.12 | $62.25 | $59.83 | $61.91 | +1.93% | 28,097,305 |
| Jan 3, 2022 | $57.18 | $60.97 | $57.13 | $60.74 | +6.82% | 24,947,463 |
| Dec 27, 2021 | $56.66 | $57.60 | $56.26 | $56.86 | +0.51% | 10,726,016 |
| Dec 20, 2021 | $53.21 | $56.75 | $51.85 | $56.57 | +4.55% | 19,563,975 |
| Dec 13, 2021 | $54.28 | $55.82 | $53.25 | $54.11 | -0.51% | 31,408,821 |
| Dec 6, 2021 | $54.20 | $55.95 | $54.09 | $54.39 | +2.01% | 22,662,622 |
| Nov 29, 2021 | $56.76 | $56.86 | $51.69 | $53.32 | -4.87% | 33,089,472 |
| Nov 22, 2021 | $55.50 | $59.34 | $53.85 | $56.05 | +2.00% | 22,164,680 |
| Nov 15, 2021 | $58.39 | $58.68 | $54.71 | $54.95 | -5.60% | 21,592,044 |
| Nov 8, 2021 | $59.06 | $59.87 | $58.10 | $58.21 | -1.27% | 18,513,048 |
| Nov 1, 2021 | $59.71 | $62.54 | $58.71 | $58.96 | -0.22% | 22,061,696 |
| Oct 25, 2021 | $60.00 | $60.92 | $58.43 | $59.09 | -1.53% | 16,976,201 |
| Oct 18, 2021 | $58.23 | $60.16 | $57.61 | $60.01 | +2.97% | 16,250,309 |
| Oct 11, 2021 | $57.75 | $58.86 | $55.48 | $58.28 | +1.16% | 18,697,248 |
| Oct 4, 2021 | $55.38 | $58.11 | $55.33 | $57.61 | +3.84% | 19,854,239 |
| Sep 27, 2021 | $55.37 | $57.54 | $54.81 | $55.48 | +1.22% | 24,107,852 |
| Sep 20, 2021 | $52.23 | $55.21 | $52.00 | $54.81 | +1.86% | 28,530,545 |
| Sep 13, 2021 | $55.11 | $55.39 | $53.59 | $53.81 | -1.16% | 24,967,519 |
| Sep 7, 2021 | $55.21 | $55.79 | $54.30 | $54.44 | -1.20% | 16,024,520 |
| Aug 30, 2021 | $55.05 | $55.42 | $53.85 | $55.10 | +0.16% | 23,214,396 |
| Aug 23, 2021 | $54.07 | $55.50 | $53.89 | $55.01 | +2.69% | 18,349,369 |
| Aug 16, 2021 | $54.24 | $54.96 | $52.54 | $53.57 | -1.90% | 25,475,238 |
| Aug 9, 2021 | $50.67 | $54.93 | $50.39 | $54.61 | +7.18% | 25,826,781 |
| Aug 2, 2021 | $47.87 | $51.38 | $46.44 | $50.95 | +7.60% | 18,212,226 |
| Jul 26, 2021 | $47.28 | $48.28 | $46.18 | $47.35 | +0.08% | 16,518,790 |
| Jul 19, 2021 | $45.50 | $48.97 | $44.54 | $47.31 | +0.87% | 20,412,962 |
| Jul 12, 2021 | $46.35 | $48.25 | $45.97 | $46.90 | +0.06% | 21,310,057 |
| Jul 6, 2021 | $47.52 | $47.69 | $44.60 | $46.87 | -2.46% | 18,163,924 |
| Jun 28, 2021 | $48.83 | $48.96 | $47.18 | $48.05 | -1.98% | 13,174,299 |
| Jun 21, 2021 | $47.26 | $49.23 | $47.02 | $49.02 | +4.63% | 19,594,980 |
| Jun 14, 2021 | $51.56 | $51.98 | $46.83 | $46.85 | -9.94% | 27,615,301 |
| Jun 7, 2021 | $53.46 | $53.53 | $51.52 | $52.02 | -2.62% | 13,370,559 |
| Jun 1, 2021 | $53.33 | $54.08 | $52.74 | $53.42 | +1.10% | 16,306,680 |
| May 24, 2021 | $51.50 | $52.93 | $50.69 | $52.84 | +2.98% | 18,090,873 |
| May 17, 2021 | $51.75 | $51.90 | $49.55 | $51.31 | -1.14% | 18,572,042 |
| May 10, 2021 | $51.32 | $52.70 | $49.71 | $51.90 | +1.39% | 27,396,358 |
| May 3, 2021 | $48.98 | $51.50 | $48.07 | $51.19 | +5.66% | 27,380,237 |
| Apr 26, 2021 | $47.67 | $49.42 | $47.38 | $48.45 | +2.34% | 16,489,076 |
| Apr 19, 2021 | $47.14 | $47.55 | $45.19 | $47.34 | +0.51% | 18,384,460 |
| Apr 12, 2021 | $46.70 | $47.81 | $46.25 | $47.10 | +1.07% | 18,265,583 |
| Apr 5, 2021 | $46.95 | $47.16 | $45.79 | $46.60 | +0.47% | 16,526,931 |
| Mar 29, 2021 | $46.13 | $47.57 | $45.88 | $46.38 | -0.94% | 15,801,087 |
| Mar 22, 2021 | $46.56 | $47.30 | $44.54 | $46.82 | -0.02% | 20,727,311 |
| Mar 15, 2021 | $48.07 | $49.00 | $46.56 | $46.83 | -3.32% | 25,465,981 |
| Mar 8, 2021 | $47.61 | $48.92 | $45.81 | $48.44 | +3.13% | 22,966,546 |
| Mar 1, 2021 | $44.90 | $48.00 | $44.76 | $46.97 | +6.87% | 28,313,766 |
| Feb 22, 2021 | $42.50 | $46.13 | $42.46 | $43.95 | +3.22% | 27,407,472 |
| Feb 16, 2021 | $41.74 | $43.36 | $41.17 | $42.58 | +2.85% | 17,644,099 |
| Feb 8, 2021 | $41.65 | $42.77 | $41.19 | $41.40 | -0.67% | 18,670,203 |
| Feb 1, 2021 | $37.73 | $41.93 | $36.87 | $41.68 | +11.32% | 22,265,107 |
| Jan 25, 2021 | $39.53 | $39.94 | $36.80 | $37.44 | -6.59% | 23,937,112 |
| Jan 19, 2021 | $41.58 | $42.57 | $39.96 | $40.08 | -3.07% | 21,941,390 |
| Jan 11, 2021 | $39.92 | $41.51 | $39.71 | $41.35 | +1.80% | 22,150,222 |
| Jan 4, 2021 | $37.65 | $41.12 | $36.82 | $40.62 | +7.29% | 30,002,418 |
| Dec 28, 2020 | $37.55 | $38.04 | $36.92 | $37.86 | +1.31% | 13,363,456 |
| Dec 21, 2020 | $37.11 | $38.04 | $36.77 | $37.37 | -0.29% | 16,221,815 |
| Dec 14, 2020 | $39.30 | $39.37 | $36.97 | $37.48 | -3.38% | 25,453,388 |
| Dec 7, 2020 | $40.28 | $40.34 | $38.56 | $38.79 | -4.67% | 23,205,460 |
| Nov 30, 2020 | $39.10 | $40.81 | $38.40 | $40.69 | +2.47% | 27,026,432 |
| Nov 23, 2020 | $39.38 | $41.57 | $38.81 | $39.71 | +2.85% | 16,637,217 |
| Nov 16, 2020 | $38.59 | $39.36 | $37.47 | $38.61 | +3.46% | 26,705,639 |
| Nov 9, 2020 | $36.96 | $38.63 | $35.55 | $37.32 | +12.55% | 43,130,242 |
| Nov 2, 2020 | $32.25 | $35.50 | $31.28 | $33.16 | +5.30% | 34,669,693 |
| Oct 26, 2020 | $31.87 | $33.29 | $29.71 | $31.49 | -2.75% | 40,027,136 |
| Oct 19, 2020 | $30.41 | $32.64 | $30.02 | $32.38 | +6.90% | 27,564,626 |
| Oct 12, 2020 | $29.87 | $30.66 | $29.12 | $30.29 | +1.14% | 30,730,442 |
| Oct 5, 2020 | $28.77 | $30.57 | $28.58 | $29.95 | +6.13% | 32,133,542 |
| Sep 28, 2020 | $27.66 | $28.48 | $26.96 | $28.22 | +4.25% | 26,945,349 |
| Sep 21, 2020 | $27.14 | $28.12 | $25.57 | $27.07 | -3.29% | 39,488,361 |
| Sep 14, 2020 | $28.77 | $30.06 | $27.92 | $27.99 | -1.44% | 48,345,474 |
| Sep 8, 2020 | $29.38 | $29.58 | $28.03 | $28.40 | -4.70% | 30,803,936 |
| Aug 31, 2020 | $29.25 | $30.96 | $28.67 | $29.80 | +1.46% | 31,791,394 |
| Aug 24, 2020 | $28.52 | $30.20 | $28.28 | $29.37 | +3.89% | 24,394,804 |
| Aug 17, 2020 | $30.89 | $30.90 | $28.23 | $28.27 | -8.78% | 30,463,348 |
| Aug 10, 2020 | $31.00 | $32.90 | $30.12 | $30.99 | +1.08% | 28,788,451 |
| Aug 3, 2020 | $32.21 | $32.69 | $28.97 | $30.66 | -4.60% | 45,846,744 |
| Jul 27, 2020 | $31.10 | $32.93 | $30.39 | $32.14 | +2.65% | 33,785,811 |
| Jul 20, 2020 | $31.99 | $32.38 | $31.20 | $31.31 | -2.52% | 23,639,081 |
| Jul 13, 2020 | $30.30 | $33.04 | $29.38 | $32.12 | +6.71% | 29,632,052 |
| Jul 6, 2020 | $30.95 | $31.61 | $27.98 | $30.10 | +0.60% | 36,073,923 |
| Jun 29, 2020 | $30.25 | $31.57 | $29.50 | $29.92 | +0.71% | 24,997,412 |
| Jun 22, 2020 | $31.54 | $32.73 | $29.49 | $29.71 | -6.60% | 27,026,619 |
| Jun 15, 2020 | $31.30 | $35.50 | $31.12 | $31.81 | -3.72% | 32,148,574 |
| Jun 8, 2020 | $37.31 | $39.51 | $31.24 | $33.04 | -9.13% | 42,932,287 |
| Jun 1, 2020 | $30.11 | $38.97 | $29.76 | $36.36 | +20.96% | 36,101,283 |
| May 26, 2020 | $30.28 | $32.96 | $29.97 | $30.06 | +4.05% | 31,324,426 |
| May 18, 2020 | $28.00 | $29.23 | $27.43 | $28.89 | +9.14% | 28,717,139 |
| May 11, 2020 | $27.31 | $28.33 | $23.48 | $26.47 | -4.27% | 35,095,077 |
| May 4, 2020 | $23.84 | $27.70 | $23.12 | $27.65 | +15.69% | 44,162,182 |
| Apr 27, 2020 | $23.47 | $27.41 | $23.47 | $23.90 | +2.36% | 39,786,007 |
| Apr 20, 2020 | $24.01 | $24.28 | $22.14 | $23.35 | -4.69% | 38,848,236 |
| Apr 13, 2020 | $26.64 | $27.10 | $22.94 | $24.50 | -7.69% | 44,601,998 |
| Apr 6, 2020 | $21.95 | $27.65 | $20.82 | $26.54 | +29.72% | 48,660,108 |
| Mar 30, 2020 | $25.00 | $25.99 | $19.90 | $20.46 | -19.80% | 47,322,239 |
| Mar 23, 2020 | $18.96 | $27.75 | $18.08 | $25.51 | +32.66% | 56,166,905 |
| Mar 16, 2020 | $23.88 | $25.32 | $16.07 | $19.23 | -32.53% | 69,092,230 |
| Mar 9, 2020 | $34.61 | $37.18 | $25.09 | $28.50 | -24.68% | 66,393,550 |
| Mar 2, 2020 | $42.11 | $43.88 | $37.42 | $37.84 | -10.25% | 54,351,414 |
| Feb 24, 2020 | $47.50 | $47.69 | $41.31 | $42.16 | -13.25% | 43,817,968 |
| Feb 18, 2020 | $48.11 | $49.94 | $47.84 | $48.60 | +0.25% | 25,580,973 |
| Feb 10, 2020 | $53.46 | $56.42 | $48.29 | $48.48 | -9.32% | 36,468,680 |
| Feb 3, 2020 | $50.52 | $53.76 | $50.43 | $53.46 | +6.37% | 19,818,859 |
| Jan 27, 2020 | $50.10 | $51.35 | $49.89 | $50.26 | -1.57% | 19,446,539 |
| Jan 21, 2020 | $52.55 | $52.70 | $50.50 | $51.06 | -3.48% | 15,090,846 |
| Jan 13, 2020 | $52.09 | $53.10 | $51.40 | $52.90 | +1.67% | 25,052,237 |
| Jan 6, 2020 | $51.13 | $52.64 | $50.72 | $52.03 | +1.30% | 20,815,517 |
| Dec 30, 2019 | $51.22 | $51.87 | $50.78 | $51.36 | +0.57% | 10,784,292 |
| Dec 23, 2019 | $51.54 | $51.60 | $50.57 | $51.07 | -0.91% | 10,499,839 |
| Dec 16, 2019 | $52.00 | $52.38 | $51.45 | $51.54 | -0.12% | 26,045,324 |
| Dec 9, 2019 | $51.72 | $52.53 | $50.27 | $51.60 | -0.50% | 24,211,455 |
| Dec 2, 2019 | $52.74 | $52.77 | $50.34 | $51.86 | -1.52% | 24,119,489 |
| Nov 25, 2019 | $53.35 | $53.73 | $52.59 | $52.66 | -1.20% | 16,907,255 |
| Nov 18, 2019 | $53.65 | $54.32 | $52.20 | $53.30 | -1.17% | 19,746,602 |
| Nov 11, 2019 | $55.43 | $56.04 | $53.67 | $53.93 | -3.54% | 15,342,288 |
| Nov 4, 2019 | $54.08 | $56.33 | $53.93 | $55.91 | +4.00% | 18,764,926 |
| Oct 28, 2019 | $53.03 | $53.89 | $51.21 | $53.76 | +1.82% | 26,175,486 |
| Oct 21, 2019 | $54.51 | $54.88 | $52.34 | $52.80 | -2.17% | 12,096,196 |
| Oct 14, 2019 | $53.91 | $54.98 | $53.63 | $53.97 | -0.83% | 12,597,517 |
| Oct 7, 2019 | $54.22 | $55.64 | $52.39 | $54.42 | -0.02% | 17,974,296 |
| Sep 30, 2019 | $56.30 | $56.36 | $52.71 | $54.43 | -3.08% | 17,773,940 |
| Sep 23, 2019 | $57.10 | $57.73 | $55.54 | $56.16 | -2.25% | 16,609,677 |
| Sep 16, 2019 | $56.22 | $58.66 | $55.93 | $57.45 | +0.28% | 22,743,369 |
| Sep 9, 2019 | $55.08 | $57.46 | $54.70 | $57.29 | +4.45% | 15,751,216 |
| Sep 3, 2019 | $51.75 | $55.86 | $51.65 | $54.85 | +5.40% | 11,769,903 |
| Aug 26, 2019 | $52.71 | $53.47 | $51.80 | $52.04 | -0.86% | 14,928,198 |
| Aug 19, 2019 | $55.03 | $55.20 | $52.15 | $52.49 | -3.35% | 15,374,354 |
| Aug 12, 2019 | $55.84 | $56.50 | $52.94 | $54.31 | -3.47% | 24,849,516 |
| Aug 5, 2019 | $53.46 | $57.48 | $52.29 | $56.26 | +3.55% | 25,753,888 |
| Jul 29, 2019 | $57.08 | $57.22 | $54.00 | $54.33 | -5.13% | 14,963,294 |
| Jul 22, 2019 | $55.77 | $57.59 | $55.51 | $57.27 | +2.38% | 13,498,251 |
| Jul 15, 2019 | $56.35 | $56.68 | $54.88 | $55.94 | -0.59% | 17,859,165 |
| Jul 8, 2019 | $54.60 | $56.35 | $54.39 | $56.27 | +3.04% | 18,241,029 |
| Jul 1, 2019 | $53.53 | $55.06 | $53.14 | $54.61 | +2.50% | 12,052,426 |
| Jun 24, 2019 | $53.63 | $54.07 | $52.10 | $53.28 | -0.69% | 21,226,044 |
| Jun 17, 2019 | $53.42 | $54.73 | $52.86 | $53.65 | +0.64% | 20,517,281 |
| Jun 10, 2019 | $53.10 | $53.76 | $52.62 | $53.31 | +0.76% | 18,142,841 |
| Jun 3, 2019 | $51.06 | $54.17 | $50.92 | $52.91 | +3.60% | 29,323,314 |
| May 28, 2019 | $52.59 | $53.04 | $50.66 | $51.07 | -3.20% | 18,319,115 |
| May 20, 2019 | $52.43 | $53.02 | $51.53 | $52.76 | +0.74% | 23,177,598 |
| May 13, 2019 | $50.98 | $52.97 | $50.07 | $52.37 | +1.41% | 29,277,431 |
| May 6, 2019 | $46.29 | $51.98 | $46.15 | $51.64 | +9.62% | 58,143,270 |
| Apr 29, 2019 | $46.15 | $47.80 | $46.08 | $47.11 | +2.30% | 25,271,573 |
| Apr 22, 2019 | $45.99 | $46.30 | $44.92 | $46.05 | +0.02% | 20,783,320 |
| Apr 15, 2019 | $46.17 | $46.89 | $45.62 | $46.04 | -0.32% | 15,855,731 |
| Apr 8, 2019 | $44.97 | $46.95 | $44.10 | $46.19 | +2.53% | 16,688,615 |
| Apr 1, 2019 | $43.52 | $45.30 | $43.34 | $45.05 | +4.62% | 18,348,986 |
| Mar 25, 2019 | $42.67 | $43.57 | $42.17 | $43.06 | +1.03% | 17,174,090 |
| Mar 18, 2019 | $44.27 | $45.00 | $42.19 | $42.62 | -3.22% | 22,339,991 |
| Mar 11, 2019 | $42.46 | $44.15 | $42.33 | $44.04 | +4.36% | 24,786,236 |
| Mar 4, 2019 | $43.42 | $43.95 | $41.11 | $42.20 | -2.38% | 26,607,169 |
| Feb 25, 2019 | $43.19 | $44.74 | $43.05 | $43.23 | +0.84% | 31,059,957 |
| Feb 19, 2019 | $42.17 | $43.55 | $41.83 | $42.87 | +1.30% | 24,708,889 |
| Feb 11, 2019 | $42.67 | $44.58 | $40.00 | $42.32 | -0.31% | 52,610,862 |
| Feb 4, 2019 | $43.68 | $44.25 | $41.83 | $42.45 | -3.13% | 28,464,155 |
| Jan 28, 2019 | $43.00 | $43.83 | $42.10 | $43.82 | +1.48% | 22,024,799 |
| Jan 22, 2019 | $43.78 | $43.97 | $42.32 | $43.18 | -2.22% | 18,390,920 |
| Jan 14, 2019 | $41.28 | $44.17 | $41.15 | $44.16 | +6.00% | 25,402,153 |
| Jan 7, 2019 | $40.03 | $41.94 | $39.83 | $41.66 | +3.68% | 21,167,122 |
| Dec 31, 2018 | $38.68 | $40.22 | $38.41 | $40.18 | +4.04% | 20,276,697 |
| Dec 24, 2018 | $37.08 | $39.73 | $36.54 | $38.62 | +3.26% | 24,586,637 |
| Dec 17, 2018 | $37.41 | $39.96 | $37.14 | $37.40 | -0.24% | 57,519,007 |
| Dec 10, 2018 | $37.60 | $38.30 | $36.16 | $37.49 | -1.08% | 50,768,095 |
| Dec 3, 2018 | $43.84 | $44.07 | $37.83 | $37.90 | -12.37% | 51,532,027 |
| Nov 26, 2018 | $43.90 | $44.48 | $42.40 | $43.25 | -0.28% | 34,946,724 |
| Nov 19, 2018 | $42.86 | $44.34 | $42.50 | $43.37 | +1.00% | 29,471,092 |
| Nov 12, 2018 | $43.72 | $43.83 | $41.21 | $42.94 | -2.01% | 37,251,371 |
| Nov 5, 2018 | $43.11 | $45.00 | $43.09 | $43.82 | +1.25% | 34,552,768 |
| Oct 29, 2018 | $41.50 | $44.63 | $39.29 | $43.28 | +5.77% | 67,510,788 |
| Oct 22, 2018 | $47.29 | $47.39 | $40.48 | $40.92 | -13.31% | 55,920,658 |
| Oct 15, 2018 | $49.75 | $50.24 | $46.80 | $47.20 | -5.16% | 33,489,463 |
| Oct 8, 2018 | $53.26 | $54.44 | $48.85 | $49.77 | -7.15% | 27,090,362 |
| Oct 1, 2018 | $53.44 | $54.44 | $52.68 | $53.60 | +0.68% | 17,397,873 |
| Sep 24, 2018 | $54.59 | $54.97 | $52.53 | $53.24 | -2.62% | 25,771,644 |
| Sep 17, 2018 | $53.34 | $54.76 | $53.01 | $54.67 | +2.67% | 24,204,830 |
| Sep 10, 2018 | $53.24 | $53.49 | $51.76 | $53.25 | -0.78% | 21,922,767 |
| Sep 4, 2018 | $52.77 | $54.22 | $52.74 | $53.67 | +0.94% | 15,529,271 |
| Aug 27, 2018 | $53.59 | $54.66 | $52.56 | $53.17 | -0.26% | 19,696,546 |
| Aug 20, 2018 | $52.59 | $54.09 | $52.47 | $53.31 | +1.39% | 21,156,004 |
| Aug 13, 2018 | $52.22 | $52.79 | $51.74 | $52.58 | +0.69% | 21,490,649 |
| Aug 6, 2018 | $53.52 | $53.72 | $51.24 | $52.22 | -2.67% | 26,545,333 |
| Jul 30, 2018 | $54.34 | $56.36 | $52.36 | $53.65 | -1.31% | 31,758,714 |
| Jul 23, 2018 | $53.25 | $54.84 | $52.53 | $54.36 | +1.95% | 18,721,062 |
| Jul 16, 2018 | $54.37 | $55.34 | $53.26 | $53.32 | -1.70% | 16,758,637 |
| Jul 9, 2018 | $54.67 | $55.80 | $53.85 | $54.24 | -0.24% | 16,075,059 |
| Jul 2, 2018 | $52.84 | $54.65 | $52.69 | $54.37 | +2.55% | 12,116,136 |
| Jun 25, 2018 | $54.46 | $54.59 | $52.25 | $53.02 | -2.64% | 21,819,252 |
| Jun 18, 2018 | $54.52 | $55.81 | $54.11 | $54.46 | -1.36% | 26,461,415 |
| Jun 11, 2018 | $55.20 | $55.55 | $54.21 | $55.21 | +0.16% | 33,371,016 |
| Jun 4, 2018 | $53.61 | $55.20 | $53.25 | $55.12 | +3.43% | 25,736,414 |
| May 29, 2018 | $52.61 | $53.63 | $51.53 | $53.29 | -0.02% | 21,340,422 |
| May 21, 2018 | $55.36 | $55.65 | $53.02 | $53.30 | -3.35% | 22,024,039 |
| May 14, 2018 | $52.93 | $55.45 | $52.66 | $55.15 | +4.35% | 33,967,262 |
| May 7, 2018 | $52.65 | $53.68 | $52.02 | $52.85 | +0.02% | 32,952,711 |
| Apr 30, 2018 | $56.53 | $56.79 | $49.57 | $52.84 | -6.06% | 52,606,601 |
| Apr 23, 2018 | $55.36 | $56.30 | $54.81 | $56.25 | +1.48% | 20,596,541 |
| Apr 16, 2018 | $53.91 | $55.66 | $53.64 | $55.43 | +3.43% | 25,857,938 |
| Apr 9, 2018 | $53.66 | $54.14 | $52.94 | $53.59 | -0.02% | 21,946,921 |
| Apr 2, 2018 | $54.23 | $54.76 | $52.42 | $53.60 | -1.51% | 27,561,042 |
| Mar 26, 2018 | $54.07 | $55.00 | $53.45 | $54.42 | +1.89% | 25,024,334 |
| Mar 19, 2018 | $54.37 | $56.40 | $53.34 | $53.41 | -1.64% | 43,460,185 |
| Mar 12, 2018 | $56.68 | $57.48 | $54.03 | $54.30 | -4.01% | 41,754,387 |
| Mar 5, 2018 | $56.32 | $58.25 | $55.53 | $56.57 | +0.11% | 42,454,978 |
| Feb 26, 2018 | $59.97 | $60.20 | $55.07 | $56.51 | -5.93% | 47,649,930 |
| Feb 20, 2018 | $59.27 | $61.36 | $59.23 | $60.07 | +1.01% | 41,320,357 |
| Feb 12, 2018 | $60.35 | $60.42 | $58.68 | $59.47 | -1.25% | 32,402,335 |
| Feb 5, 2018 | $62.29 | $62.60 | $58.27 | $60.22 | -4.47% | 50,730,341 |
| Jan 29, 2018 | $64.64 | $65.05 | $62.87 | $63.04 | -2.54% | 22,117,211 |
| Jan 22, 2018 | $61.36 | $64.91 | $60.44 | $64.68 | +5.09% | 38,466,169 |
| Jan 16, 2018 | $61.14 | $61.85 | $60.89 | $61.55 | +0.95% | 22,667,798 |
| Jan 8, 2018 | $60.46 | $61.46 | $60.14 | $60.97 | +0.53% | 34,884,308 |
| Jan 2, 2018 | $60.00 | $61.05 | $59.12 | $60.65 | +1.80% | 16,595,713 |
| Dec 26, 2017 | $59.22 | $60.21 | $59.19 | $59.58 | +0.46% | 10,405,004 |
| Dec 18, 2017 | $59.66 | $60.67 | $59.11 | $59.31 | -0.13% | 22,898,329 |
| Dec 11, 2017 | $59.36 | $60.15 | $57.85 | $59.39 | -0.20% | 28,501,656 |
| Dec 4, 2017 | $60.42 | $60.57 | $58.92 | $59.51 | -0.62% | 21,912,415 |
| Nov 27, 2017 | $59.10 | $61.10 | $58.52 | $59.88 | +1.44% | 29,773,796 |
| Nov 20, 2017 | $60.00 | $60.02 | $58.98 | $59.03 | -1.71% | 15,442,052 |
| Nov 13, 2017 | $61.68 | $62.10 | $59.41 | $60.06 | -3.22% | 25,680,599 |
| Nov 6, 2017 | $61.80 | $63.08 | $61.31 | $62.06 | +0.10% | 27,267,337 |
| Oct 30, 2017 | $64.01 | $65.30 | $61.72 | $62.00 | -3.95% | 28,691,558 |
| Oct 23, 2017 | $65.16 | $65.45 | $63.97 | $64.55 | -0.49% | 19,970,544 |
| Oct 16, 2017 | $63.37 | $65.55 | $63.07 | $64.87 | +2.71% | 30,406,316 |
| Oct 9, 2017 | $62.24 | $63.37 | $61.00 | $63.16 | +1.45% | 25,714,167 |
| Oct 2, 2017 | $61.72 | $62.43 | $61.28 | $62.26 | +1.42% | 17,964,772 |
| Sep 25, 2017 | $60.31 | $61.88 | $60.01 | $61.39 | +1.12% | 27,271,231 |
| Sep 18, 2017 | $59.66 | $61.01 | $59.21 | $60.71 | +1.83% | 26,198,123 |
| Sep 11, 2017 | $60.36 | $61.23 | $59.40 | $59.62 | -0.27% | 32,648,668 |
| Sep 5, 2017 | $60.43 | $60.68 | $57.90 | $59.78 | -1.52% | 30,974,982 |
| Aug 28, 2017 | $60.66 | $61.03 | $60.02 | $60.70 | -0.13% | 26,913,634 |
| Aug 21, 2017 | $61.30 | $61.51 | $60.13 | $60.78 | -0.91% | 24,220,252 |
| Aug 14, 2017 | $63.17 | $63.44 | $61.16 | $61.34 | -2.09% | 18,568,995 |
| Aug 7, 2017 | $64.76 | $65.08 | $62.51 | $62.65 | -3.73% | 21,953,649 |
| Jul 31, 2017 | $65.41 | $67.30 | $64.79 | $65.08 | -0.29% | 23,390,687 |
| Jul 24, 2017 | $64.20 | $66.03 | $64.05 | $65.27 | +1.67% | 19,474,130 |
| Jul 17, 2017 | $64.00 | $64.35 | $63.52 | $64.20 | +0.14% | 17,296,585 |
| Jul 10, 2017 | $63.08 | $64.29 | $62.73 | $64.11 | +1.20% | 16,860,604 |
| Jul 3, 2017 | $62.82 | $63.91 | $62.46 | $63.35 | +1.33% | 19,737,969 |
| Jun 26, 2017 | $63.22 | $64.53 | $62.28 | $62.52 | -0.79% | 24,573,377 |
| Jun 19, 2017 | $64.13 | $64.18 | $62.81 | $63.02 | -1.21% | 22,670,765 |
| Jun 12, 2017 | $64.00 | $64.40 | $63.36 | $63.79 | -0.61% | 25,876,478 |
| Jun 5, 2017 | $64.00 | $64.21 | $63.05 | $64.18 | -0.09% | 23,561,401 |
| May 30, 2017 | $63.30 | $64.35 | $63.26 | $64.24 | +1.09% | 24,730,412 |
| May 22, 2017 | $61.61 | $63.90 | $61.17 | $63.55 | +3.84% | 47,911,671 |
| May 15, 2017 | $61.25 | $62.37 | $61.12 | $61.20 | +0.34% | 50,248,455 |
| May 8, 2017 | $62.76 | $62.90 | $60.92 | $60.99 | -2.74% | 40,314,510 |
| May 1, 2017 | $61.19 | $63.48 | $61.07 | $62.71 | +2.96% | 33,048,797 |
| Apr 24, 2017 | $59.90 | $61.41 | $59.41 | $60.91 | +3.01% | 40,364,742 |
| Apr 17, 2017 | $59.61 | $60.49 | $58.71 | $59.13 | -0.71% | 32,767,791 |
| Apr 10, 2017 | $61.41 | $61.89 | $59.50 | $59.55 | -2.92% | 24,373,698 |
| Apr 3, 2017 | $62.43 | $62.77 | $61.29 | $61.34 | -1.75% | 23,000,995 |
| Mar 27, 2017 | $60.14 | $62.89 | $59.89 | $62.43 | +2.55% | 28,483,481 |
| Mar 20, 2017 | $62.21 | $62.84 | $60.44 | $60.88 | -2.47% | 34,656,933 |
| Mar 13, 2017 | $61.97 | $63.47 | $61.81 | $62.42 | -1.05% | 40,758,681 |
| Mar 6, 2017 | $63.80 | $64.75 | $62.66 | $63.08 | -1.78% | 32,885,536 |
| Feb 27, 2017 | $63.55 | $64.90 | $63.53 | $64.22 | +0.93% | 38,158,835 |
| Feb 21, 2017 | $62.76 | $64.44 | $62.51 | $63.63 | +1.81% | 31,941,170 |
| Feb 13, 2017 | $65.74 | $66.93 | $60.41 | $62.50 | -4.74% | 72,692,457 |
| Feb 6, 2017 | $64.54 | $65.88 | $64.50 | $65.61 | +1.03% | 20,147,245 |
| Jan 30, 2017 | $64.95 | $65.18 | $63.75 | $64.94 | -0.41% | 24,947,796 |
| Jan 23, 2017 | $66.52 | $66.53 | $64.99 | $65.21 | -2.00% | 29,487,032 |
| Jan 17, 2017 | $65.70 | $67.45 | $65.46 | $66.54 | +0.29% | 23,573,301 |
| Jan 9, 2017 | $66.69 | $67.47 | $65.75 | $66.35 | -0.69% | 24,997,483 |
| Jan 3, 2017 | $65.95 | $67.08 | $64.69 | $66.81 | +2.30% | 21,913,180 |
| Dec 27, 2016 | $66.54 | $66.92 | $65.12 | $65.31 | -1.66% | 13,490,441 |
| Dec 19, 2016 | $66.33 | $66.98 | $65.60 | $66.41 | +0.17% | 19,850,080 |
| Dec 12, 2016 | $66.08 | $67.03 | $64.98 | $66.30 | +0.71% | 39,242,408 |
| Dec 5, 2016 | $64.14 | $66.10 | $63.76 | $65.83 | +3.26% | 26,426,699 |
| Nov 28, 2016 | $63.98 | $64.50 | $63.25 | $63.75 | -1.07% | 30,380,408 |
| Nov 21, 2016 | $64.00 | $64.58 | $63.09 | $64.44 | +0.83% | 17,373,537 |
| Nov 14, 2016 | $63.66 | $64.73 | $63.45 | $63.91 | – | 34,971,248 |
Seasonality
AIG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | 1.8% | -4.9% | 0.9% | 4.1% | -0.5% | 2.5% | -1.6% | -0.6% | 3.5% | 2.7% | 1.1% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 5 of 10 | 8 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -12.5% | 7.5% | -6.0% | -0.6% | -0.8% | 1.1% | 5.4% | -2.8% | -1.9% | 10.1% | ||
| 2025 | 1.2% | 12.6% | 5.3% | -6.2% | 3.8% | 1.7% | -9.3% | 4.8% | -2.9% | 0.5% | -3.5% | 12.9% |
| 2024 | 2.6% | 4.9% | 7.8% | -3.7% | 4.7% | -5.3% | 6.7% | -2.8% | -4.4% | 3.6% | 1.3% | -4.8% |
| 2023 | -0.0% | -3.3% | -17.0% | 5.3% | -0.4% | 9.6% | 4.8% | -2.9% | 4.2% | 1.2% | 7.3% | 3.5% |
| 2022 | 1.6% | 6.0% | 3.1% | -6.8% | 0.3% | -12.3% | 1.3% | -0.0% | -7.7% | 20.1% | 10.7% | 0.7% |
| 2021 | -1.1% | 17.4% | 5.8% | 4.8% | 9.1% | -9.4% | -0.5% | 15.2% | 1.2% | 7.7% | -11.0% | 8.7% |
| 2020 | -2.1% | -16.1% | -41.8% | 4.9% | 18.2% | 4.8% | 3.1% | -9.3% | -4.5% | 14.4% | 22.1% | -0.7% |
| 2019 | 9.7% | -0.1% | 0.4% | 10.5% | 7.4% | 5.0% | 5.1% | -7.1% | 7.6% | -4.9% | -0.6% | -1.9% |
| 2018 | 7.3% | -10.3% | -4.5% | 2.9% | -5.7% | 1.0% | 4.1% | -3.7% | 0.7% | -22.4% | 4.7% | -8.1% |
| 2017 | -1.6% | -0.5% | -1.8% | -2.4% | 4.5% | -1.3% | 4.7% | -7.6% | 2.0% | 5.2% | -7.2% | -0.1% |