American International Group, Inc. (0OAL.L) LSE

78.98

-2.57(-3.15%)

Updated at September 05 07:07PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	81.46	78.98	78.98	81.46	78.98	1,448
September 04, 2025	81.53	81.55	81.55	81.68	81.3	438
September 03, 2025	80.59	81.19	81.19	81.19	80.59	172
September 02, 2025	81.38	80.53	80.53	81.38	80	1,743
August 29, 2025	81.96	81.46	81.46	81.96	81.45	173
August 28, 2025	81.83	81.69	81.69	81.84	81.32	1,150
August 27, 2025	82.22	82.38	82.38	82.4	82.15	725
August 26, 2025	82.25	82.81	82.81	82.82	82.04	502
August 22, 2025	83.23	83.27	83.27	83.66	83.07	381
August 21, 2025	82.56	82.54	82.54	82.73	82.28	2,240
August 20, 2025	81.65	82.32	82.32	82.74	81.65	719
August 19, 2025	79.99	80.76	80.76	81.23	79.99	635
August 18, 2025	79.63	80.33	80.33	80.33	79.48	355
August 15, 2025	80.28	80.21	80.21	80.57	80.18	68
August 14, 2025	80.07	80.09	80.09	80.18	79.73	237
August 13, 2025	78.51	79.25	79.25	79.62	78.51	735
August 12, 2025	78.62	78.17	78.17	78.63	77.98	7,520
August 11, 2025	78.53	78.73	78.73	79.02	78.53	1,408
August 08, 2025	77.48	78.67	78.67	78.67	77.04	149
August 07, 2025	77.4	77.18	77.18	77.89	75.91	1,350
August 06, 2025	78.86	78.79	78.79	79.22	78.68	747
August 05, 2025	78.46	78.28	78.28	79.05	78.22	6,496
August 04, 2025	77.41	77.92	77.92	77.92	77.23	208
August 01, 2025	77.19	76.8	76.8	77.54	76.62	815
July 31, 2025	77	78.01	77.87	78.21	77	335
July 30, 2025	78.2	77.78	77.78	78.2	77.57	464
July 29, 2025	79.81	79.77	79.77	79.99	79.46	1,688
July 28, 2025	79.44	79.68	79.68	80.17	79.16	174
July 25, 2025	79.3	80.15	80.15	80.16	79.3	417
July 24, 2025	79.04	79.39	79.39	79.44	78.72	2,896
July 23, 2025	80.86	78.93	78.93	80.86	78	6,458
July 22, 2025	80.73	81.29	81.29	81.32	80.73	20
July 21, 2025	81.5	81.09	81.09	81.77	81.04	903
July 18, 2025	81.13	80.96	80.96	81.4	80.96	337
July 17, 2025	79.86	80.54	80.54	80.54	79.64	164
July 16, 2025	81.55	81.68	81.68	81.68	80.53	379
July 15, 2025	82	81.47	81.52	82	80.86	32
July 14, 2025	81.27	81.38	81.38	82.02	80.82	363
July 11, 2025	82	81.64	81.64	82.45	81.61	196
July 10, 2025	82.89	82.37	82.37	82.89	82.37	93
July 09, 2025	83.3	82.92	82.92	83.8	82.92	304
July 08, 2025	82.89	83	83	83.29	82.79	65
July 07, 2025	82.75	83.18	82.75	83.18	82.71	311
July 03, 2025	82.94	83.22	83.22	83.63	82.52	108
July 02, 2025	85.5	82.36	82.36	85.92	82.36	1,308
July 01, 2025	85.86	86.2	86.2	86.23	85.36	2,660
June 30, 2025	84.6	85.33	85.33	85.38	84.51	466
June 27, 2025	85.02	85.21	85.21	85.56	84.83	693
June 26, 2025	84.22	85.07	85.07	85.07	84.03	966
June 25, 2025	84.57	84.47	84.47	84.96	84.24	157
June 24, 2025	86.21	85.71	85.71	86.21	85.71	100
June 23, 2025	85.72	84.52	84.52	85.85	84.52	926
June 20, 2025	84.99	84.8	84.8	85.42	84.71	1,513
June 18, 2025	84.43	84.86	84.86	84.86	84.43	424
June 17, 2025	84.89	84.15	84.15	84.95	84.15	370
June 16, 2025	85.32	85.8	85.8	85.8	84.88	740
June 13, 2025	85	85.33	85.33	85.65	84.74	36
June 12, 2025	84.11	85.17	84.72	85.17	83.73	461
June 11, 2025	84.54	84.65	84.2	84.65	83.96	47
June 10, 2025	84.73	84.85	84.41	85.19	84.13	600