AIG: American International Group Inc.

As of Friday, May 22nd, 2026

$ 77.05

-1.57 -2.00%

Open: 78.47
High: 78.55
Low: 76.87
Volume: 2,533,768
Previous Close on Thursday, May 21st, 2026

$ 78.62

+0.59 +0.76%

Open: 77.34
High: 78.92
Low: 76.95
Volume: 4,011,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 78.47 78.55 76.87 77.05 2,533,768 -1.57 -2.00
2026-05-21 77.34 78.92 76.95 78.62 4,011,490 +0.59 +0.76
2026-05-20 77.95 78.49 76.95 78.03 3,300,661 +0.50 +0.64
2026-05-19 78.40 78.75 77.38 77.53 3,255,616 -0.83 -1.06
2026-05-18 76.03 78.36 76.03 78.36 3,622,254 +2.25 +2.96
2026-05-15 76.30 76.93 75.76 76.11 2,990,210 +0.40 +0.53
2026-05-14 76.28 76.72 75.43 75.71 2,842,229 -0.07 -0.09
2026-05-13 76.35 77.37 75.28 75.78 6,536,229 -0.62 -0.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.92
On 2026-05-21		 76.03
On 2026-05-18		 0.94 1.24 78.92
On 2026-05-21		 76.87
On 2026-05-22		 -2.60 77.92
10D 78.92
On 2026-05-21		 74.95
On 2026-05-12		 0.69 0.90 78.92
On 2026-05-21		 76.87
On 2026-05-22		 -2.60 76.97
20D 79.77
On 2026-05-01		 72.98
On 2026-04-30		 1.91 2.54 79.77
On 2026-05-01		 74.95
On 2026-05-12		 -6.04 76.59
WTD 78.92
On 2026-05-21		 76.03
On 2026-05-18		 0.94 1.24 78.92
On 2026-05-21		 76.87
On 2026-05-22		 -2.60 77.92
MTD 79.77
On 2026-05-01		 74.95
On 2026-05-12		 2.25 3.01 79.77
On 2026-05-01		 74.95
On 2026-05-12		 -6.04 77.18
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

44.05 -0.28 -0.63 400,557
DORM

Dorman Products Inc.

118.08 -0.62 -0.52 263,211
INCY

Incyte Corporation

97.16 -0.25 -0.26 879,786
SHV

iShares Short Treasury Bond ETF

110.31 +0.02 +0.02 1,722,291
AIG

American International Group Inc.

77.05 -1.57 -2.00 2,533,768