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 (%)
Apr 30, 2010 31.64 31.86 29.90 30.43 15,218,656 -1.04(-3.31%)
Apr 29, 2010 31.68 31.98 31.21 31.47 13,545,998 +0.56(+1.82%)
Apr 28, 2010 30.17 31.66 29.90 30.91 31,024,440 +1.67(+5.73%)
Apr 27, 2010 33.00 33.41 28.97 29.24 37,069 -5.59(-16.04%)
Apr 26, 2010 35.06 35.91 34.58 34.82 21,771,576 +0.10(+0.29%)
Apr 23, 2010 34.21 35.20 33.91 34.72 25,250,658 +0.88(+2.61%)
Apr 22, 2010 31.87 34.03 31.45 33.84 37,911,436 +1.84(+5.75%)
Apr 21, 2010 32.00 33.56 31.68 32.00 18,979 -0.57(-1.75%)
Apr 20, 2010 31.00 32.95 30.79 32.57 13,201 +1.99(+6.50%)
Apr 19, 2010 30.31 31.19 29.99 30.58 18,933,976 -0.05(-0.15%)
Apr 16, 2010 31.34 32.82 30.53 30.63 38,869,080 -0.65(-2.08%)
Apr 15, 2010 31.28 32.22 30.90 31.28 21,667,802 +0.19(+0.60%)
Apr 14, 2010 31.60 32.05 30.90 31.09 19,446,960 -0.32(-1.02%)
Apr 13, 2010 32.32 32.65 31.21 31.41 28,226,098 -0.84(-2.60%)
Apr 12, 2010 30.61 32.86 30.25 32.25 58,606,324 +2.41(+8.08%)
Apr 09, 2010 29.85 30.75 29.53 29.84 28,487,078 +0.43(+1.46%)
Apr 08, 2010 31.23 31.92 29.35 29.41 43,226,672 -1.64(-5.29%)
Apr 07, 2010 28.57 31.21 28.10 31.05 44,026,880 +2.96(+10.53%)
Apr 06, 2010 27.76 28.46 27.54 28.09 25,479,064 +0.70(+2.54%)
Apr 05, 2010 26.94 27.73 26.52 27.40 20,797,662 +0.71(+2.67%)
Apr 01, 2010 26.79 26.69 26.69 26.69 7,989,265 -0.02(-0.09%)
Mar 31, 2010 26.56 27.16 26.29 26.71 10,359,509 -0.04(-0.15%)
Mar 30, 2010 27.27 27.50 26.66 26.75 11,002,332 -0.20(-0.75%)
Mar 29, 2010 27.11 27.38 26.49 26.95 13,771,454 +0.19(+0.70%)
Mar 26, 2010 27.25 27.85 26.49 26.76 16,659,955 -0.23(-0.87%)
Mar 25, 2010 26.37 27.91 26.08 27.00 37,608,284 +1.05(+4.04%)
Mar 24, 2010 25.82 26.86 25.77 25.95 17,566,260 -0.09(-0.33%)
Mar 23, 2010 26.33 26.44 25.23 26.04 16,729,536 -0.65(-2.43%)
Mar 22, 2010 26.46 26.74 25.89 26.69 18,865,900 -0.54(-1.98%)
Mar 19, 2010 27.32 27.40 26.48 27.22 14,478,364 +0.13(+0.46%)
Mar 18, 2010 27.26 27.68 26.68 27.10 18,288,876 +0.18(+0.67%)
Mar 17, 2010 26.97 27.13 26.46 26.92 22,972,136 +0.63(+2.38%)
Mar 16, 2010 27.22 28.15 26.08 26.29 45,130,768 -0.56(-2.07%)
Mar 15, 2010 26.17 28.45 26.16 26.85 55,778,664 +0.07(+0.26%)
Mar 12, 2010 28.24 28.52 26.47 26.78 26,857,254 -0.69(-2.51%)
Mar 11, 2010 29.42 30.08 27.40 27.47 59,489,664 -0.88(-3.12%)
Mar 10, 2010 26.52 29.21 25.97 28.35 90,232,624 +2.71(+10.59%)
Mar 09, 2010 22.21 27.22 21.97 25.64 73,928,016 +2.87(+12.61%)
Mar 08, 2010 23.02 23.67 22.41 22.77 34,887,588 +0.80(+3.63%)
Mar 05, 2010 21.08 22.39 20.92 21.97 24,946,938 +1.07(+5.13%)
Mar 04, 2010 19.46 21.35 19.55 20.90 32,941,280 +1.43(+7.36%)
Mar 03, 2010 19.64 19.91 19.20 19.46 13,299,688 -0.12(-0.60%)
Mar 02, 2010 20.29 20.29 19.17 19.58 23,245,860 -0.59(-2.91%)
Mar 01, 2010 21.87 21.89 20.17 20.17 37,888,536 +0.79(+4.08%)
Feb 26, 2010 21.52 20.29 19.33 19.38 34,674,208 -2.14(-9.96%)
Feb 25, 2010 21.47 22.34 21.12 21.52 15,793,880 -0.37(-1.68%)
Feb 24, 2010 21.25 22.27 21.01 21.89 15,490,585 +0.96(+4.56%)
Feb 23, 2010 22.08 22.51 20.79 20.93 17,393,302 -1.31(-5.87%)
Feb 22, 2010 21.04 22.92 20.79 22.24 30,845,762 +1.49(+7.16%)
Feb 19, 2010 20.76 20.99 20.61 20.76 5,972,458 -0.14(-0.67%)
Feb 18, 2010 20.66 21.53 20.54 20.90 8,287,196 -0.15(-0.71%)
Feb 17, 2010 21.54 21.78 20.86 21.04 6,853,635 -0.41(-1.93%)
Feb 16, 2010 21.46 21.82 21.16 21.46 8,804,319 +0.48(+2.27%)
Feb 12, 2010 20.20 20.98 20.98 20.98 17,123,706 +0.41(+1.98%)
Feb 11, 2010 20.73 22.41 20.36 20.58 39,799,060 -0.49(-2.30%)
Feb 10, 2010 18.16 21.62 17.96 21.06 40,383,408 +2.96(+16.34%)
Feb 09, 2010 17.51 18.56 17.33 18.10 12,405,867 +0.85(+4.94%)
Feb 08, 2010 17.53 17.84 17.05 17.25 5,488,177 -0.28(-1.61%)
Feb 05, 2010 17.60 17.70 16.85 17.53 9,585,401 -0.14(-0.80%)
Feb 04, 2010 18.41 18.57 17.65 17.67 7,608,158 -1.27(-6.69%)
Feb 03, 2010 18.69 19.13 18.55 18.94 6,157,911 +0.19(+1.00%)
Feb 02, 2010 18.77 19.09 18.52 18.75 7,502,363 +0.20(+1.10%)
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.