American International Group, Inc. (LON:0OAL)
London
· Delayed Price · Currency is GBP · Price in USD 77.57
-1.99 (-2.50%)
Mar 6, 2026, 5:07 PM GMT
LON:0OAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.30 | 80.50 | 77.41 | 78.04 | 78.04 | -1.91% | 1,643 |
| Mar 5, 2026 | 80.50 | 80.63 | 78.70 | 79.56 | 79.56 | 1.24% | 679 |
| Mar 4, 2026 | 78.90 | 79.57 | 78.27 | 78.58 | 78.58 | 0.07% | 998 |
| Mar 3, 2026 | 80.05 | 80.80 | 77.64 | 78.53 | 78.53 | -3.23% | 640 |
| Mar 2, 2026 | 80.00 | 81.28 | 78.81 | 81.15 | 81.15 | 1.04% | 1,284 |
| Feb 27, 2026 | 80.35 | 81.15 | 79.22 | 80.32 | 80.31 | -0.42% | 146 |
| Feb 26, 2026 | 80.50 | 81.36 | 79.43 | 80.65 | 80.65 | 0.86% | 437 |
| Feb 25, 2026 | 81.00 | 81.00 | 79.04 | 79.96 | 79.96 | 0.87% | 85 |
| Feb 24, 2026 | 80.50 | 80.77 | 79.00 | 79.27 | 79.27 | -0.99% | 1,030 |
| Feb 23, 2026 | 80.40 | 81.21 | 79.00 | 80.06 | 80.06 | - | 649 |
| Feb 20, 2026 | 79.00 | 80.19 | 79.00 | 80.06 | 80.06 | 1.35% | 1,609 |
| Feb 19, 2026 | 79.16 | 80.24 | 78.31 | 78.99 | 78.99 | -0.82% | 669 |
| Feb 18, 2026 | 78.50 | 80.00 | 78.50 | 79.64 | 79.64 | 0.03% | 377 |
| Feb 17, 2026 | 78.77 | 80.13 | 77.49 | 79.62 | 79.62 | 2.59% | 1,528 |
| Feb 13, 2026 | 78.25 | 79.05 | 77.15 | 77.61 | 77.61 | -0.41% | 429 |
| Feb 12, 2026 | 77.13 | 79.97 | 77.13 | 77.93 | 77.93 | -2.17% | 1,204 |
| Feb 11, 2026 | 75.00 | 80.01 | 74.92 | 79.66 | 79.66 | 6.49% | 7,770 |
| Feb 10, 2026 | 75.52 | 76.38 | 74.00 | 74.80 | 74.80 | -0.96% | 710 |
| Feb 9, 2026 | 77.01 | 77.16 | 75.39 | 75.53 | 75.53 | -0.74% | 339 |
| Feb 6, 2026 | 75.66 | 77.05 | 75.22 | 76.09 | 76.09 | -0.11% | 812 |
| Feb 5, 2026 | 76.95 | 76.95 | 75.68 | 76.18 | 76.18 | -0.76% | 4,935 |
| Feb 4, 2026 | 74.25 | 77.46 | 73.51 | 76.76 | 76.76 | 3.37% | 1,201 |
| Feb 3, 2026 | 73.91 | 75.17 | 73.60 | 74.26 | 74.26 | 0.51% | 654 |
| Feb 2, 2026 | 73.57 | 75.79 | 73.57 | 73.88 | 73.88 | -1.02% | 536 |
| Jan 30, 2026 | 74.36 | 74.65 | 73.62 | 74.65 | 74.65 | 1.54% | 1,169 |
| Jan 29, 2026 | 73.65 | 74.52 | 73.01 | 73.51 | 73.51 | -0.39% | 1,342 |
| Jan 28, 2026 | 74.53 | 74.53 | 73.46 | 73.80 | 73.80 | 0.09% | 486 |
| Jan 27, 2026 | 74.36 | 74.36 | 73.12 | 73.73 | 73.73 | 0.16% | 2,155 |
| Jan 26, 2026 | 72.35 | 74.35 | 71.75 | 73.62 | 73.62 | 1.68% | 4,461 |
| Jan 23, 2026 | 72.39 | 72.69 | 71.25 | 72.40 | 72.40 | 0.51% | 3,343 |
| Jan 22, 2026 | 72.52 | 72.60 | 71.42 | 72.04 | 72.04 | -0.01% | 1,232 |
| Jan 21, 2026 | 73.19 | 73.19 | 71.74 | 72.05 | 72.05 | -0.74% | 830 |
| Jan 20, 2026 | 72.40 | 73.54 | 72.33 | 72.58 | 72.58 | -0.60% | 755 |
| Jan 16, 2026 | 74.28 | 74.90 | 73.00 | 73.02 | 73.02 | -1.12% | 5,243 |
| Jan 15, 2026 | 73.21 | 74.26 | 72.50 | 73.85 | 73.85 | 1.52% | 1,590 |
| Jan 14, 2026 | 72.15 | 73.86 | 72.15 | 72.74 | 72.74 | -0.44% | 1,410 |
| Jan 13, 2026 | 74.11 | 74.84 | 72.74 | 73.06 | 73.06 | -1.86% | 9,841 |
| Jan 12, 2026 | 76.00 | 76.00 | 74.28 | 74.45 | 74.45 | -1.39% | 5,285 |
| Jan 9, 2026 | 78.90 | 78.90 | 75.50 | 75.50 | 75.50 | -2.51% | 3,298 |
| Jan 8, 2026 | 77.24 | 78.89 | 77.00 | 77.44 | 77.44 | -0.39% | 1,120 |
| Jan 7, 2026 | 78.77 | 79.18 | 77.25 | 77.74 | 77.74 | -0.94% | 5,081 |
| Jan 6, 2026 | 81.50 | 81.50 | 77.18 | 78.48 | 78.48 | -8.07% | 13,097 |
| Jan 5, 2026 | 83.68 | 85.37 | 83.36 | 85.37 | 85.37 | 1.63% | 37 |
| Jan 2, 2026 | 85.29 | 86.66 | 84.00 | 84.00 | 84.00 | -2.26% | 954 |
| Dec 31, 2025 | 86.18 | 86.18 | 85.89 | 85.94 | 85.94 | -0.51% | 53 |
| Dec 30, 2025 | 85.72 | 86.64 | 85.72 | 86.38 | 86.38 | -0.28% | 309 |
| Dec 29, 2025 | 87.34 | 87.34 | 86.40 | 86.62 | 86.62 | 0.09% | 2,949 |
| Dec 24, 2025 | 85.82 | 87.45 | 85.82 | 86.54 | 86.54 | -0.27% | 674 |
| Dec 23, 2025 | 85.78 | 86.86 | 85.78 | 86.78 | 86.78 | 0.20% | 90 |
| Dec 22, 2025 | 86.89 | 86.89 | 85.84 | 86.61 | 86.61 | 0.08% | 1,081 |
| Dec 19, 2025 | 85.32 | 86.71 | 85.32 | 86.54 | 86.54 | 0.45% | 70 |
| Dec 18, 2025 | 85.66 | 86.60 | 85.58 | 86.16 | 86.16 | 0.85% | 214 |
| Dec 17, 2025 | 83.78 | 85.49 | 83.78 | 85.43 | 85.43 | 0.89% | 1,176 |
| Dec 16, 2025 | 86.30 | 86.30 | 84.66 | 84.68 | 84.68 | -1.28% | 1,349 |
| Dec 15, 2025 | 85.68 | 85.79 | 84.52 | 85.77 | 85.32 | 1.85% | 1,993 |
| Dec 12, 2025 | 83.23 | 84.31 | 82.33 | 84.21 | 83.77 | 1.15% | 2,902 |
| Dec 11, 2025 | 79.52 | 84.79 | 79.21 | 83.25 | 82.81 | 8.45% | 11,279 |
| Dec 10, 2025 | 76.59 | 77.06 | 76.59 | 76.76 | 76.36 | -0.11% | 361 |
| Dec 9, 2025 | 76.41 | 77.21 | 76.41 | 76.85 | 76.45 | 0.61% | 384 |
| Dec 8, 2025 | 75.73 | 77.69 | 75.59 | 76.39 | 75.98 | -0.72% | 156 |
| Dec 5, 2025 | 76.72 | 77.15 | 76.72 | 76.94 | 76.54 | -1.09% | 231 |
| Dec 4, 2025 | 77.23 | 77.79 | 77.11 | 77.79 | 77.38 | 1.64% | 157 |
| Dec 3, 2025 | 76.77 | 77.20 | 76.17 | 76.54 | 76.13 | 0.05% | 149 |
| Dec 2, 2025 | 76.80 | 76.80 | 75.96 | 76.50 | 76.09 | -0.44% | 500 |
| Dec 1, 2025 | 75.40 | 76.83 | 75.40 | 76.83 | 76.43 | 0.18% | 216 |
| Nov 28, 2025 | 76.04 | 76.69 | 76.04 | 76.69 | 76.29 | 0.80% | 171 |
| Nov 26, 2025 | 75.17 | 76.20 | 75.17 | 76.08 | 75.68 | 0.64% | 542 |
| Nov 25, 2025 | 75.26 | 76.00 | 75.05 | 75.60 | 75.20 | 0.37% | 397 |
| Nov 24, 2025 | 75.85 | 76.00 | 74.94 | 75.32 | 74.92 | -1.60% | 251 |
| Nov 21, 2025 | 75.00 | 76.55 | 75.00 | 76.55 | 76.14 | 1.49% | 1,606 |
| Nov 20, 2025 | 77.20 | 77.20 | 75.42 | 75.42 | 75.02 | -0.79% | 1,053 |
| Nov 19, 2025 | 76.89 | 77.78 | 75.70 | 76.02 | 75.62 | -2.19% | 78 |
| Nov 18, 2025 | 76.35 | 77.73 | 75.70 | 77.73 | 77.32 | 0.76% | 185 |
| Nov 17, 2025 | 78.15 | 78.55 | 77.14 | 77.14 | 76.73 | -1.22% | 394 |
| Nov 14, 2025 | 78.47 | 78.97 | 77.58 | 78.09 | 77.68 | -1.29% | 141 |
| Nov 13, 2025 | 78.41 | 79.13 | 78.22 | 79.11 | 78.69 | 1.42% | 860 |
| Nov 12, 2025 | 76.24 | 78.05 | 76.02 | 78.00 | 77.59 | 1.78% | 533 |
| Nov 11, 2025 | 76.75 | 77.22 | 76.39 | 76.64 | 76.23 | -0.08% | 81 |
| Nov 10, 2025 | 76.51 | 76.73 | 75.80 | 76.70 | 76.30 | -0.24% | 108 |
| Nov 7, 2025 | 76.54 | 77.29 | 76.35 | 76.88 | 76.48 | 0.55% | 99 |
| Nov 6, 2025 | 76.15 | 77.28 | 76.15 | 76.46 | 76.06 | -0.98% | 229 |
| Nov 5, 2025 | 81.66 | 81.85 | 76.98 | 77.21 | 76.81 | -3.72% | 928 |
| Nov 4, 2025 | 79.00 | 80.21 | 78.79 | 80.20 | 79.78 | 1.93% | 291 |
| Nov 3, 2025 | 79.01 | 79.01 | 78.54 | 78.68 | 78.27 | 0.08% | 18 |
| Oct 31, 2025 | 77.82 | 78.82 | 77.74 | 78.62 | 78.20 | 0.12% | 271 |
| Oct 30, 2025 | 77.49 | 78.95 | 77.49 | 78.52 | 78.11 | 0.56% | 1,199 |
| Oct 29, 2025 | 77.58 | 78.36 | 77.35 | 78.08 | 77.67 | -0.55% | 489 |
| Oct 28, 2025 | 78.93 | 79.28 | 78.35 | 78.51 | 78.10 | -1.30% | 179 |
| Oct 27, 2025 | 79.13 | 79.54 | 78.97 | 79.54 | 79.13 | 0.80% | 682 |
| Oct 24, 2025 | 79.35 | 79.68 | 78.67 | 78.91 | 78.49 | -0.19% | 231 |
| Oct 23, 2025 | 79.28 | 79.28 | 78.69 | 79.06 | 78.64 | 0.46% | 104 |
| Oct 22, 2025 | 78.66 | 79.11 | 78.13 | 78.70 | 78.29 | 0.65% | 28 |
| Oct 21, 2025 | 77.38 | 78.36 | 77.35 | 78.19 | 77.78 | 0.90% | 430 |
| Oct 20, 2025 | 77.37 | 77.50 | 77.09 | 77.49 | 77.08 | -0.01% | 92 |
| Oct 17, 2025 | 76.71 | 77.88 | 76.71 | 77.50 | 77.09 | -0.61% | 165 |
| Oct 16, 2025 | 77.34 | 79.56 | 77.19 | 77.97 | 77.56 | -3.82% | 2,379 |
| Oct 15, 2025 | 82.21 | 82.72 | 80.54 | 81.07 | 80.64 | -2.15% | 173 |
| Oct 14, 2025 | 81.63 | 82.85 | 81.57 | 82.85 | 82.41 | 1.01% | 152 |
| Oct 13, 2025 | 81.25 | 82.02 | 80.92 | 82.02 | 81.59 | 0.31% | 95 |
| Oct 10, 2025 | 83.56 | 83.56 | 81.43 | 81.77 | 81.33 | -2.25% | 293 |