Skip to main content

American International Group (NY: AIG )

74.13 +0.15 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.21 18.25 16.99 18.24 13,938,120 +1.71(+10.32%)
Nov 29, 2011 16.35 16.75 16.14 16.53 7,457,475 +0.20(+1.25%)
Nov 28, 2011 16.49 16.53 16.11 16.33 6,373,826 +0.63(+3.99%)
Nov 25, 2011 15.62 16.08 15.62 15.71 2,631,036 -0.02(-0.15%)
Nov 23, 2011 16.24 16.30 15.72 15.73 4,433,968 -0.71(-4.33%)
Nov 22, 2011 16.35 16.77 16.32 16.44 5,192,631 +0.00(+0.00%)
Nov 21, 2011 16.80 16.86 16.21 16.44 7,107,503 -0.68(-3.98%)
Nov 18, 2011 17.25 17.29 16.82 17.12 6,819,945 +0.00(+0.00%)
Nov 17, 2011 17.61 17.78 17.01 17.12 7,437,405 -0.45(-2.54%)
Nov 16, 2011 17.94 18.17 17.54 17.57 11,035,865 -0.52(-2.90%)
Nov 15, 2011 18.44 18.60 18.08 18.09 17,550,710 -0.33(-1.78%)
Nov 14, 2011 18.60 18.65 18.23 18.42 5,463,184 -0.24(-1.30%)
Nov 11, 2011 18.36 18.78 18.30 18.66 4,675,888 +0.55(+3.02%)
Nov 10, 2011 17.97 18.31 17.80 18.12 7,801,653 +0.48(+2.71%)
Nov 09, 2011 18.20 18.22 17.61 17.64 9,858,253 -1.19(-6.32%)
Nov 08, 2011 18.70 18.88 18.27 18.83 6,380,376 +0.27(+1.43%)
Nov 07, 2011 18.63 18.77 18.08 18.56 5,947,642 -0.15(-0.79%)
Nov 04, 2011 18.37 18.97 18.12 18.71 10,487,052 -0.56(-2.92%)
Nov 03, 2011 19.12 19.39 18.47 19.27 8,099,866 +0.34(+1.82%)
Nov 02, 2011 18.80 19.17 18.51 18.93 7,033,372 +0.60(+3.29%)
Nov 01, 2011 18.33 18.94 18.15 18.33 11,425,962 -0.99(-5.14%)
Oct 31, 2011 20.20 20.20 19.32 19.32 8,775,299 -1.29(-6.26%)
Oct 28, 2011 20.38 20.93 20.35 20.61 7,096,330 -0.14(-0.68%)
Oct 27, 2011 20.57 21.25 20.31 20.75 15,000,170 +0.94(+4.74%)
Oct 26, 2011 19.27 20.02 19.12 19.81 11,695,949 +0.89(+4.71%)
Oct 25, 2011 19.43 19.48 18.80 18.92 8,943,538 -0.75(-3.82%)
Oct 24, 2011 18.74 19.75 18.68 19.67 10,096,544 +0.88(+4.71%)
Oct 21, 2011 18.17 18.79 18.17 18.79 9,574,974 +0.86(+4.80%)
Oct 20, 2011 17.68 18.04 17.33 17.93 10,466,762 +0.28(+1.60%)
Oct 19, 2011 18.20 18.71 17.55 17.65 10,986,220 -0.70(-3.80%)
Oct 18, 2011 17.44 18.58 17.15 18.34 10,143,180 +0.94(+5.40%)
Oct 17, 2011 18.21 18.30 17.37 17.40 7,325,668 -0.88(-4.83%)
Oct 14, 2011 18.33 18.39 17.80 18.29 6,352,165 +0.27(+1.48%)
Oct 13, 2011 18.33 18.39 17.57 18.02 7,715,337 -0.57(-3.07%)
Oct 12, 2011 17.79 18.94 17.65 18.59 13,471,213 +1.09(+6.21%)
Oct 11, 2011 17.22 17.75 16.94 17.50 6,862,047 +0.14(+0.81%)
Oct 10, 2011 16.93 17.36 16.82 17.36 6,900,765 +0.95(+5.82%)
Oct 07, 2011 17.34 17.36 16.29 16.41 9,496,205 -0.82(-4.77%)
Oct 06, 2011 17.06 17.24 16.71 17.23 9,571,663 +0.52(+3.09%)
Oct 05, 2011 16.02 16.81 15.52 16.71 13,601,273 +0.63(+3.94%)
Oct 04, 2011 15.68 16.12 15.01 16.08 16,671,535 +0.07(+0.44%)
Oct 03, 2011 17.29 17.32 15.87 16.01 12,383,359 -1.17(-6.79%)
Sep 30, 2011 17.63 17.89 17.12 17.18 7,677,621 -0.74(-4.11%)
Sep 29, 2011 18.22 18.37 17.47 17.91 10,033,105 +0.14(+0.79%)
Sep 28, 2011 18.30 18.58 17.77 17.77 7,416,394 -0.52(-2.87%)
Sep 27, 2011 18.72 19.00 18.14 18.30 9,936,614 -0.06(-0.34%)
Sep 26, 2011 17.62 18.38 17.45 18.36 10,475,472 +0.99(+5.72%)
Sep 23, 2011 16.75 17.41 16.58 17.36 8,357,041 +0.45(+2.68%)
Sep 22, 2011 17.49 17.71 16.59 16.91 13,699,138 -1.05(-5.84%)
Sep 21, 2011 19.25 19.54 17.96 17.96 10,345,545 -1.29(-6.71%)
Sep 20, 2011 19.26 19.64 19.07 19.25 6,467,520 -0.05(-0.24%)
Sep 19, 2011 19.40 19.52 18.78 19.30 6,854,212 -0.61(-3.07%)
Sep 16, 2011 19.74 20.02 19.31 19.91 7,575,428 +0.31(+1.60%)
Sep 15, 2011 19.42 19.69 19.16 19.59 5,670,928 +0.43(+2.25%)
Sep 14, 2011 19.04 19.49 18.59 19.16 7,579,982 +0.26(+1.37%)
Sep 13, 2011 18.61 19.08 18.27 18.91 7,095,599 +0.45(+2.46%)
Sep 12, 2011 17.90 18.50 17.79 18.45 7,751,135 +0.17(+0.94%)
Sep 09, 2011 18.91 19.17 18.25 18.28 8,864,725 -0.96(-5.00%)
Sep 08, 2011 19.49 19.75 19.11 19.24 7,417,415 -0.63(-3.15%)
Sep 07, 2011 18.59 20.00 18.58 19.87 8,893,334 +1.62(+8.88%)
Sep 06, 2011 17.79 18.51 17.62 18.25 7,249,980 -0.27(-1.44%)
Sep 02, 2011 18.93 18.98 18.37 18.51 5,212,178 -0.88(-4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.