American International Group, Inc. (LON:0OAL)
London
· Delayed Price · Currency is GBP · Price in USD 77.15
-0.64 (-0.82%)
Dec 5, 2025, 4:51 PM BST
LON:0OAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.72 | 77.15 | 76.72 | 77.15 | 77.15 | -0.82% | 69 |
| Dec 4, 2025 | 77.23 | 77.79 | 77.11 | 77.79 | 77.79 | 1.64% | 157 |
| Dec 3, 2025 | 76.77 | 77.20 | 76.17 | 76.54 | 76.54 | 0.05% | 149 |
| Dec 2, 2025 | 76.80 | 76.80 | 75.96 | 76.50 | 76.50 | -0.44% | 500 |
| Dec 1, 2025 | 75.40 | 76.83 | 75.40 | 76.83 | 76.83 | 0.18% | 216 |
| Nov 28, 2025 | 76.04 | 76.69 | 76.04 | 76.69 | 76.69 | 0.80% | 171 |
| Nov 26, 2025 | 75.17 | 76.20 | 75.17 | 76.08 | 76.08 | 0.64% | 542 |
| Nov 25, 2025 | 75.26 | 76.00 | 75.05 | 75.60 | 75.60 | 0.37% | 397 |
| Nov 24, 2025 | 75.85 | 76.00 | 74.94 | 75.32 | 75.32 | -1.60% | 251 |
| Nov 21, 2025 | 75.00 | 76.55 | 75.00 | 76.55 | 76.55 | 1.49% | 1,606 |
| Nov 20, 2025 | 77.20 | 77.20 | 75.42 | 75.42 | 75.42 | -0.79% | 1,053 |
| Nov 19, 2025 | 76.89 | 77.78 | 75.70 | 76.02 | 76.02 | -2.19% | 78 |
| Nov 18, 2025 | 76.35 | 77.73 | 75.70 | 77.73 | 77.73 | 0.76% | 185 |
| Nov 17, 2025 | 78.15 | 78.55 | 77.14 | 77.14 | 77.14 | -1.22% | 394 |
| Nov 14, 2025 | 78.47 | 78.97 | 77.58 | 78.09 | 78.09 | -1.29% | 141 |
| Nov 13, 2025 | 78.41 | 79.13 | 78.22 | 79.11 | 79.11 | 1.42% | 860 |
| Nov 12, 2025 | 76.24 | 78.05 | 76.02 | 78.00 | 78.00 | 1.78% | 533 |
| Nov 11, 2025 | 76.75 | 77.22 | 76.39 | 76.64 | 76.64 | -0.08% | 81 |
| Nov 10, 2025 | 76.51 | 76.73 | 75.80 | 76.70 | 76.70 | -0.24% | 108 |
| Nov 7, 2025 | 76.54 | 77.29 | 76.35 | 76.88 | 76.88 | 0.55% | 99 |
| Nov 6, 2025 | 76.15 | 77.28 | 76.15 | 76.46 | 76.46 | -0.98% | 229 |
| Nov 5, 2025 | 81.66 | 81.85 | 76.98 | 77.21 | 77.21 | -3.72% | 928 |
| Nov 4, 2025 | 79.00 | 80.21 | 78.79 | 80.20 | 80.20 | 1.93% | 291 |
| Nov 3, 2025 | 79.01 | 79.01 | 78.54 | 78.68 | 78.68 | 0.08% | 18 |
| Oct 31, 2025 | 77.82 | 78.82 | 77.74 | 78.62 | 78.62 | 0.12% | 271 |
| Oct 30, 2025 | 77.49 | 78.95 | 77.49 | 78.52 | 78.52 | 0.56% | 1,199 |
| Oct 29, 2025 | 77.58 | 78.36 | 77.35 | 78.08 | 78.08 | -0.55% | 489 |
| Oct 28, 2025 | 78.93 | 79.28 | 78.35 | 78.51 | 78.51 | -1.30% | 179 |
| Oct 27, 2025 | 79.13 | 79.54 | 78.97 | 79.54 | 79.54 | 0.80% | 682 |
| Oct 24, 2025 | 79.35 | 79.68 | 78.67 | 78.91 | 78.91 | -0.19% | 231 |
| Oct 23, 2025 | 79.28 | 79.28 | 78.69 | 79.06 | 79.06 | 0.46% | 104 |
| Oct 22, 2025 | 78.66 | 79.11 | 78.13 | 78.70 | 78.70 | 0.65% | 28 |
| Oct 21, 2025 | 77.38 | 78.36 | 77.35 | 78.19 | 78.19 | 0.90% | 430 |
| Oct 20, 2025 | 77.37 | 77.50 | 77.09 | 77.49 | 77.49 | -0.01% | 92 |
| Oct 17, 2025 | 76.71 | 77.88 | 76.71 | 77.50 | 77.50 | -0.61% | 165 |
| Oct 16, 2025 | 77.34 | 79.56 | 77.19 | 77.97 | 77.97 | -3.82% | 2,379 |
| Oct 15, 2025 | 82.21 | 82.72 | 80.54 | 81.07 | 81.07 | -2.15% | 173 |
| Oct 14, 2025 | 81.63 | 82.85 | 81.57 | 82.85 | 82.85 | 1.01% | 152 |
| Oct 13, 2025 | 81.25 | 82.02 | 80.92 | 82.02 | 82.02 | 0.31% | 95 |
| Oct 10, 2025 | 83.56 | 83.56 | 81.43 | 81.77 | 81.77 | -2.25% | 293 |
| Oct 9, 2025 | 83.84 | 84.44 | 83.62 | 83.65 | 83.65 | -1.01% | 109 |
| Oct 8, 2025 | 85.00 | 85.00 | 83.75 | 84.50 | 84.50 | 1.16% | 550 |
| Oct 7, 2025 | 83.73 | 83.83 | 82.99 | 83.53 | 83.53 | 0.82% | 392 |
| Oct 6, 2025 | 81.45 | 83.09 | 80.86 | 82.85 | 82.85 | 2.33% | 1,777 |
| Oct 3, 2025 | 79.82 | 81.10 | 79.82 | 80.96 | 80.96 | 1.94% | 390 |
| Oct 2, 2025 | 79.80 | 80.01 | 78.86 | 79.42 | 79.42 | 0.21% | 1,093 |
| Oct 1, 2025 | 78.75 | 79.63 | 78.42 | 79.25 | 79.25 | 1.62% | 401 |
| Sep 30, 2025 | 77.82 | 78.33 | 77.82 | 77.99 | 77.99 | 0.27% | 44 |
| Sep 29, 2025 | 77.82 | 78.00 | 77.41 | 77.77 | 77.77 | -0.24% | 281 |
| Sep 26, 2025 | 77.59 | 77.96 | 77.59 | 77.96 | 77.96 | 1.35% | 1,261 |
| Sep 25, 2025 | 78.24 | 78.38 | 76.92 | 76.92 | 76.92 | -0.77% | 1,284 |
| Sep 24, 2025 | 77.52 | 77.52 | 76.65 | 77.51 | 77.51 | 0.61% | 533 |
| Sep 23, 2025 | 76.83 | 77.08 | 76.15 | 77.04 | 77.04 | 0.80% | 178 |
| Sep 22, 2025 | 76.24 | 77.00 | 76.24 | 76.43 | 76.43 | -0.65% | 270 |
| Sep 19, 2025 | 78.15 | 78.15 | 76.93 | 76.93 | 76.93 | -1.18% | 3,455 |
| Sep 18, 2025 | 77.21 | 77.84 | 76.92 | 77.84 | 77.84 | 1.29% | 223 |
| Sep 17, 2025 | 76.65 | 77.09 | 76.39 | 76.85 | 76.85 | 0.66% | 621 |
| Sep 16, 2025 | 76.50 | 76.57 | 76.03 | 76.35 | 76.35 | -1.31% | 375 |
| Sep 15, 2025 | 78.86 | 79.10 | 77.36 | 77.36 | 76.91 | -2.02% | 275 |
| Sep 12, 2025 | 78.66 | 78.96 | 78.38 | 78.96 | 78.50 | 0.62% | 1,025 |
| Sep 11, 2025 | 77.94 | 78.47 | 77.89 | 78.47 | 78.01 | 0.60% | 211 |
| Sep 10, 2025 | 79.72 | 79.72 | 77.78 | 78.00 | 77.55 | -0.95% | 332 |
| Sep 9, 2025 | 78.57 | 79.15 | 78.52 | 78.75 | 78.29 | 0.38% | 277 |
| Sep 8, 2025 | 78.68 | 79.18 | 78.45 | 78.45 | 77.99 | -0.67% | 348 |
| Sep 5, 2025 | 81.46 | 81.46 | 78.98 | 78.98 | 78.52 | -3.15% | 1,532 |
| Sep 4, 2025 | 81.53 | 81.82 | 81.30 | 81.55 | 81.07 | 0.44% | 443 |
| Sep 3, 2025 | 80.41 | 81.20 | 80.41 | 81.20 | 80.72 | 0.83% | 173 |
| Sep 2, 2025 | 81.38 | 81.38 | 79.96 | 80.53 | 80.06 | -1.14% | 1,743 |
| Aug 29, 2025 | 81.96 | 81.96 | 81.45 | 81.46 | 80.99 | -0.34% | 90 |
| Aug 28, 2025 | 81.83 | 81.84 | 81.32 | 81.74 | 81.26 | -0.78% | 1,150 |
| Aug 27, 2025 | 82.22 | 82.40 | 82.15 | 82.38 | 81.90 | -0.52% | 725 |
| Aug 26, 2025 | 82.25 | 82.82 | 82.04 | 82.81 | 82.33 | -0.19% | 422 |
| Aug 25, 2025 | 83.22 | 83.26 | 82.77 | 82.97 | 82.48 | -0.36% | 818 |
| Aug 22, 2025 | 83.23 | 83.66 | 83.07 | 83.27 | 82.78 | 0.77% | 383 |
| Aug 21, 2025 | 82.56 | 82.73 | 82.28 | 82.63 | 82.14 | 0.37% | 287 |
| Aug 20, 2025 | 81.65 | 82.74 | 81.65 | 82.32 | 81.84 | 1.50% | 443 |
| Aug 19, 2025 | 79.99 | 81.23 | 79.99 | 81.11 | 80.63 | 1.04% | 638 |
| Aug 18, 2025 | 79.63 | 80.33 | 79.48 | 80.27 | 79.81 | -0.21% | 321 |
| Aug 15, 2025 | 80.28 | 80.57 | 80.18 | 80.44 | 79.97 | 0.27% | 68 |
| Aug 14, 2025 | 80.07 | 80.23 | 79.73 | 80.23 | 79.76 | 0.52% | 237 |
| Aug 13, 2025 | 78.51 | 79.81 | 78.51 | 79.81 | 79.35 | 1.84% | 414 |
| Aug 12, 2025 | 78.62 | 78.63 | 77.98 | 78.37 | 77.91 | -0.22% | 1,008 |
| Aug 11, 2025 | 78.53 | 79.02 | 78.53 | 78.54 | 78.08 | -0.16% | 1,234 |
| Aug 8, 2025 | 77.48 | 78.67 | 77.04 | 78.67 | 78.21 | 4.22% | 149 |
| Aug 7, 2025 | 77.40 | 77.89 | 75.48 | 75.48 | 75.04 | -4.20% | 515 |
| Aug 6, 2025 | 78.86 | 79.22 | 78.68 | 78.79 | 78.33 | 0.37% | 747 |
| Aug 5, 2025 | 78.46 | 79.05 | 78.22 | 78.50 | 78.04 | 0.74% | 456 |
| Aug 4, 2025 | 77.41 | 77.92 | 77.23 | 77.92 | 77.47 | 1.46% | 208 |
| Aug 1, 2025 | 77.19 | 77.54 | 76.62 | 76.80 | 76.36 | -1.78% | 824 |
| Jul 31, 2025 | 77.00 | 78.21 | 77.00 | 78.19 | 77.74 | 0.53% | 344 |
| Jul 30, 2025 | 78.20 | 78.20 | 77.57 | 77.78 | 77.33 | -2.11% | 464 |
| Jul 29, 2025 | 79.81 | 79.99 | 79.46 | 79.46 | 79.00 | -0.18% | 53 |
| Jul 28, 2025 | 79.44 | 80.17 | 79.16 | 79.60 | 79.14 | -0.69% | 127 |
| Jul 25, 2025 | 79.30 | 80.16 | 79.30 | 80.15 | 79.68 | 1.71% | 544 |
| Jul 24, 2025 | 79.04 | 79.44 | 78.72 | 78.80 | 78.34 | -0.65% | 2,896 |
| Jul 23, 2025 | 80.87 | 80.87 | 78.00 | 79.31 | 78.85 | -2.44% | 6,458 |
| Jul 22, 2025 | 80.73 | 81.32 | 80.73 | 81.29 | 80.82 | -0.42% | 13 |
| Jul 21, 2025 | 81.50 | 81.77 | 81.04 | 81.64 | 81.16 | 0.53% | 903 |
| Jul 18, 2025 | 81.13 | 81.40 | 80.96 | 81.20 | 80.73 | 0.85% | 337 |
| Jul 17, 2025 | 79.86 | 80.54 | 79.64 | 80.52 | 80.05 | -0.02% | 164 |