Skip to main content

American International Group (NY: AIG )

73.42 -0.29 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.82 49.08 48.57 48.96 5,216,786 +0.52(+1.08%)
Mar 30, 2023 47.72 48.53 47.72 48.43 6,103,468 +1.09(+2.30%)
Mar 29, 2023 47.14 47.37 46.65 47.34 5,349,948 +1.17(+2.53%)
Mar 28, 2023 45.92 46.48 45.75 46.18 5,287,995 +0.04(+0.08%)
Mar 27, 2023 46.99 47.16 46.00 46.14 8,454,470 +0.12(+0.25%)
Mar 24, 2023 44.77 46.04 44.39 46.02 6,752,691 +0.17(+0.38%)
Mar 23, 2023 47.37 47.58 45.31 45.85 6,742,857 -1.55(-3.26%)
Mar 22, 2023 49.61 49.82 47.35 47.39 5,769,776 -2.43(-4.88%)
Mar 21, 2023 48.95 49.95 48.93 49.82 9,908,290 +2.33(+4.91%)
Mar 20, 2023 46.54 48.06 46.48 47.49 7,387,734 +1.57(+3.41%)
Mar 17, 2023 48.11 48.17 45.82 45.92 11,865,867 -2.87(-5.88%)
Mar 16, 2023 45.62 48.95 45.47 48.79 13,535,081 +2.48(+5.35%)
Mar 15, 2023 47.15 47.78 45.33 46.31 10,668,693 -3.05(-6.18%)
Mar 14, 2023 50.50 50.65 48.98 49.37 8,477,623 +1.01(+2.10%)
Mar 13, 2023 49.28 49.46 47.42 48.35 16,781,370 -2.97(-5.79%)
Mar 10, 2023 53.01 53.11 51.02 51.33 11,757,537 -2.56(-4.75%)
Mar 09, 2023 55.43 55.52 53.52 53.88 7,509,848 -1.50(-2.70%)
Mar 08, 2023 56.65 56.75 54.86 55.38 5,852,299 -1.10(-1.95%)
Mar 07, 2023 58.28 58.34 56.12 56.48 3,666,496 -1.79(-3.07%)
Mar 06, 2023 58.00 58.47 57.85 58.27 4,760,631 +0.14(+0.23%)
Mar 03, 2023 58.33 58.33 57.67 58.13 3,918,198 +0.16(+0.28%)
Mar 02, 2023 58.45 58.70 57.69 57.97 4,150,681 -0.90(-1.53%)
Mar 01, 2023 59.06 59.62 58.74 58.87 4,515,038 -0.14(-0.25%)
Feb 28, 2023 58.71 59.28 58.53 59.01 6,521,429 +0.44(+0.76%)
Feb 27, 2023 58.50 58.96 58.24 58.57 3,719,123 +0.46(+0.80%)
Feb 24, 2023 57.80 58.28 57.43 58.10 4,248,134 -0.14(-0.23%)
Feb 23, 2023 58.91 59.26 57.77 58.24 4,152,925 -0.34(-0.58%)
Feb 22, 2023 57.27 58.77 57.13 58.58 6,016,889 +0.91(+1.57%)
Feb 21, 2023 58.55 58.81 57.26 57.67 5,031,306 -1.06(-1.81%)
Feb 17, 2023 59.75 60.02 58.41 58.73 5,940,873 -1.29(-2.16%)
Feb 16, 2023 59.50 60.91 59.13 60.03 5,244,245 +0.32(+0.53%)
Feb 15, 2023 59.15 59.78 58.84 59.71 4,288,673 +0.30(+0.50%)
Feb 14, 2023 59.55 59.85 58.95 59.41 3,889,736 -0.42(-0.71%)
Feb 13, 2023 59.24 59.94 59.12 59.83 3,974,049 +0.62(+1.04%)
Feb 10, 2023 58.71 59.28 58.66 59.22 3,206,965 +0.43(+0.74%)
Feb 09, 2023 59.33 59.58 58.58 58.78 3,880,871 -0.10(-0.16%)
Feb 08, 2023 58.16 59.38 57.92 58.88 6,240,036 +0.35(+0.59%)
Feb 07, 2023 57.52 58.78 57.46 58.53 3,514,877 +0.63(+1.08%)
Feb 06, 2023 56.45 57.94 56.30 57.90 4,033,322 +1.17(+2.06%)
Feb 03, 2023 56.97 57.25 56.17 56.73 6,975,553 -0.27(-0.47%)
Feb 02, 2023 58.92 59.00 56.44 57.00 11,372,313 -2.12(-3.59%)
Feb 01, 2023 60.40 60.61 58.74 59.13 6,597,898 -1.92(-3.15%)
Jan 31, 2023 60.34 61.10 59.64 61.05 4,496,293 +0.05(+0.08%)
Jan 30, 2023 60.91 61.30 60.84 61.00 2,154,668 -0.15(-0.25%)
Jan 27, 2023 61.30 61.71 61.02 61.16 2,375,730 -0.63(-1.02%)
Jan 26, 2023 61.71 61.85 61.19 61.78 3,453,727 +0.46(+0.76%)
Jan 25, 2023 60.45 61.49 60.30 61.32 5,762,797 +0.33(+0.54%)
Jan 24, 2023 61.22 61.23 59.92 60.99 5,048,064 +0.06(+0.10%)
Jan 23, 2023 60.29 60.97 60.14 60.93 2,438,195 +0.61(+1.01%)
Jan 20, 2023 59.63 60.34 58.67 60.33 3,462,005 +0.72(+1.22%)
Jan 19, 2023 59.78 60.10 59.29 59.60 4,592,994 -0.47(-0.79%)
Jan 18, 2023 61.51 61.83 60.00 60.07 3,691,998 -1.52(-2.46%)
Jan 17, 2023 61.86 62.17 61.43 61.59 3,899,179 -0.61(-0.98%)
Jan 13, 2023 60.99 62.27 60.76 62.20 2,453,734 +0.70(+1.15%)
Jan 12, 2023 61.61 62.02 61.32 61.49 5,190,126 +0.21(+0.35%)
Jan 11, 2023 61.24 61.60 61.08 61.28 5,601,737 +0.01(+0.02%)
Jan 10, 2023 61.58 61.77 61.03 61.27 6,271,002 -0.41(-0.66%)
Jan 09, 2023 62.54 62.65 61.58 61.68 3,121,110 -0.66(-1.05%)
Jan 06, 2023 61.89 62.38 61.57 62.33 2,996,192 +1.00(+1.64%)
Jan 05, 2023 61.73 61.88 60.84 61.33 4,144,596 -0.34(-0.55%)
Jan 04, 2023 61.32 62.34 61.01 61.67 3,897,008 +0.90(+1.48%)
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.