Skip to main content

American International Group (NY: AIG )

74.13 +0.15 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.04 37.21 36.22 36.94 11,750,439 -0.16(-0.44%)
Nov 29, 2018 37.51 37.85 36.93 37.10 7,573,914 -0.75(-1.99%)
Nov 28, 2018 37.17 37.98 36.62 37.86 7,143,163 +0.76(+2.05%)
Nov 27, 2018 37.26 37.38 36.78 37.10 5,869,430 -0.36(-0.96%)
Nov 26, 2018 37.50 37.99 37.39 37.45 8,603,706 +0.41(+1.11%)
Nov 23, 2018 37.11 37.60 36.98 37.04 3,468,338 -0.42(-1.12%)
Nov 21, 2018 37.46 37.46 37.46 0 +0.68(+1.86%)
Nov 20, 2018 36.62 36.97 36.30 36.78 11,334,159 -0.21(-0.55%)
Nov 19, 2018 36.61 37.02 36.38 36.98 9,934,227 +0.31(+0.84%)
Nov 16, 2018 36.22 37.04 36.15 36.68 10,717,723 +0.21(+0.59%)
Nov 15, 2018 35.52 36.67 35.20 36.46 8,436,072 +0.64(+1.79%)
Nov 14, 2018 36.30 36.80 35.58 35.82 11,428,202 -0.19(-0.52%)
Nov 13, 2018 36.35 36.87 35.96 36.01 7,036,060 -0.26(-0.73%)
Nov 12, 2018 37.34 37.44 36.21 36.28 6,027,491 -1.15(-3.08%)
Nov 09, 2018 37.67 37.93 37.22 37.43 6,321,918 -0.37(-0.97%)
Nov 08, 2018 37.69 38.32 37.65 37.80 8,150,722 -0.15(-0.41%)
Nov 07, 2018 37.85 38.16 37.47 37.95 8,747,537 -0.40(-1.05%)
Nov 06, 2018 37.50 38.44 37.22 38.35 8,829,603 +0.66(+1.74%)
Nov 05, 2018 36.82 37.78 36.81 37.69 8,421,655 +0.73(+1.96%)
Nov 02, 2018 37.09 37.58 36.19 36.97 10,852,359 +0.14(+0.37%)
Nov 01, 2018 37.04 38.12 36.40 36.83 14,096,355 +1.56(+4.43%)
Oct 31, 2018 35.99 36.40 35.19 35.27 13,255,348 +0.28(+0.81%)
Oct 30, 2018 34.17 35.05 33.56 34.99 25,789,470 +0.90(+2.63%)
Oct 29, 2018 35.45 35.55 33.82 34.09 15,089,078 -0.86(-2.47%)
Oct 26, 2018 35.91 35.94 34.58 34.95 13,614,386 -1.25(-3.45%)
Oct 25, 2018 36.23 36.75 35.86 36.20 11,523,340 +0.13(+0.36%)
Oct 24, 2018 37.60 37.63 36.02 36.07 11,430,807 -1.67(-4.41%)
Oct 23, 2018 37.82 37.99 36.91 37.74 15,964,203 -0.67(-1.73%)
Oct 22, 2018 40.39 40.48 38.36 38.40 12,937,002 -1.91(-4.75%)
Oct 19, 2018 40.36 41.03 39.97 40.32 11,116,011 -1.20(-2.90%)
Oct 18, 2018 42.29 42.31 40.89 41.52 8,641,107 -0.86(-2.04%)
Oct 17, 2018 42.02 42.91 41.60 42.38 5,744,692 +0.27(+0.65%)
Oct 16, 2018 41.96 42.14 41.27 42.11 7,801,210 +0.21(+0.51%)
Oct 15, 2018 42.49 42.75 41.89 41.90 5,926,154 -0.62(-1.45%)
Oct 12, 2018 43.18 43.18 41.73 42.51 6,891,721 -0.32(-0.74%)
Oct 11, 2018 44.69 44.72 42.68 42.83 11,027,938 -1.92(-4.29%)
Oct 10, 2018 45.74 46.01 44.74 44.75 5,353,102 -1.22(-2.66%)
Oct 09, 2018 46.02 46.24 45.66 45.97 4,243,982 -0.20(-0.43%)
Oct 08, 2018 45.49 46.50 45.40 46.17 4,656,466 +0.38(+0.84%)
Oct 05, 2018 46.12 46.50 45.74 45.78 3,380,064 -0.26(-0.56%)
Oct 04, 2018 45.55 46.30 45.53 46.04 5,624,878 +0.54(+1.18%)
Oct 03, 2018 45.70 46.00 45.47 45.50 4,205,165 +0.13(+0.28%)
Oct 02, 2018 45.31 45.49 45.00 45.37 2,949,536 +0.03(+0.08%)
Oct 01, 2018 45.65 45.89 45.23 45.34 4,208,842 -0.14(-0.30%)
Sep 28, 2018 45.24 45.62 44.87 45.48 5,225,045 -0.13(-0.28%)
Sep 27, 2018 46.17 46.20 45.60 45.60 4,787,972 -0.56(-1.22%)
Sep 26, 2018 46.52 46.80 46.11 46.17 5,742,132 -0.31(-0.66%)
Sep 25, 2018 46.70 46.95 46.32 46.47 6,731,330 -0.20(-0.44%)
Sep 24, 2018 46.63 46.93 46.49 46.68 7,730,991 -0.02(-0.04%)
Sep 21, 2018 46.50 46.77 46.31 46.70 7,540,081 +0.30(+0.64%)
Sep 20, 2018 46.34 46.74 46.31 46.40 5,929,082 +0.37(+0.80%)
Sep 19, 2018 46.22 46.71 46.03 46.03 5,911,295 -0.05(-0.11%)
Sep 18, 2018 45.53 46.19 45.39 46.08 4,549,302 +0.56(+1.22%)
Sep 17, 2018 45.56 45.62 45.28 45.53 4,407,948 +0.04(+0.09%)
Sep 14, 2018 44.85 45.68 44.77 45.48 4,295,940 +0.77(+1.72%)
Sep 13, 2018 44.47 44.94 44.47 44.72 4,170,622 +0.30(+0.67%)
Sep 12, 2018 44.29 44.57 43.98 44.42 5,625,053 -0.04(-0.10%)
Sep 11, 2018 44.36 44.61 43.94 44.46 6,404,468 -0.30(-0.66%)
Sep 10, 2018 45.20 45.20 44.42 44.76 5,343,675 -0.81(-1.77%)
Sep 07, 2018 45.77 45.84 45.30 45.56 3,294,478 -0.20(-0.43%)
Sep 06, 2018 45.76 46.03 45.50 45.76 5,526,889 +0.07(+0.15%)
Sep 05, 2018 45.25 45.75 45.18 45.69 6,129,265 +0.38(+0.84%)
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.