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 (%)
Jun 29, 2018 45.50 45.74 44.98 45.01 5,134,337 -0.18(-0.39%)
Jun 28, 2018 44.75 45.34 44.36 45.19 7,085,786 +0.30(+0.66%)
Jun 27, 2018 45.44 45.72 44.89 44.89 5,193,511 -0.65(-1.42%)
Jun 26, 2018 45.99 46.10 45.10 45.54 4,224,875 -0.49(-1.07%)
Jun 25, 2018 46.23 46.34 45.69 46.03 4,095,979 -0.20(-0.44%)
Jun 22, 2018 46.28 46.40 45.98 46.23 6,069,220 +0.18(+0.39%)
Jun 21, 2018 46.86 46.91 45.94 46.06 5,895,068 -0.82(-1.74%)
Jun 20, 2018 47.20 47.23 46.87 46.87 5,344,615 -0.25(-0.52%)
Jun 19, 2018 46.84 47.38 46.76 47.12 6,272,289 -0.04(-0.09%)
Jun 18, 2018 46.29 47.22 45.95 47.16 7,661,371 +0.29(+0.62%)
Jun 15, 2018 47.05 46.52 46.87 14,823,683 +0.35(+0.75%)
Jun 14, 2018 46.46 46.82 46.21 46.52 7,909,816 +0.08(+0.18%)
Jun 13, 2018 46.14 47.16 46.02 46.44 7,087,882 +0.39(+0.85%)
Jun 12, 2018 46.52 46.70 45.81 46.05 5,450,111 -0.48(-1.03%)
Jun 11, 2018 46.59 46.68 46.26 46.53 4,392,246 +0.01(+0.02%)
Jun 08, 2018 45.56 46.59 45.43 46.52 8,242,132 +1.05(+2.32%)
Jun 07, 2018 45.58 45.58 45.09 45.47 6,287,432 -0.06(-0.13%)
Jun 06, 2018 45.52 6,981,728 +0.08(+0.19%)
Jun 05, 2018 45.26 45.52 45.02 45.44 4,677,027 +0.05(+0.11%)
Jun 04, 2018 45.25 45.72 45.14 45.39 4,306,767 +0.41(+0.92%)
Jun 01, 2018 45.08 45.26 44.84 44.98 5,271,390 +0.42(+0.95%)
May 31, 2018 44.49 44.65 44.25 44.55 7,104,729 -0.24(-0.53%)
May 30, 2018 44.60 44.89 44.12 44.79 5,115,390 +0.75(+1.71%)
May 29, 2018 44.40 44.50 43.49 44.04 7,800,919 -0.95(-2.10%)
May 25, 2018 44.98 44.98 44.98 0 -0.35(-0.76%)
May 24, 2018 45.55 45.55 44.90 45.33 4,937,933 -0.36(-0.79%)
May 23, 2018 46.36 46.45 45.37 45.69 5,092,593 -0.83(-1.78%)
May 22, 2018 46.61 46.81 46.25 46.52 6,655,437 -0.14(-0.31%)
May 21, 2018 46.72 46.97 46.60 46.66 6,015,180 +0.12(+0.25%)
May 18, 2018 46.03 46.80 45.77 46.55 11,637,161 +0.30(+0.66%)
May 17, 2018 45.99 46.49 45.95 46.24 10,119,505 +0.91(+2.01%)
May 16, 2018 44.77 45.36 44.66 45.33 6,470,596 +0.41(+0.90%)
May 15, 2018 44.59 45.06 44.57 44.93 5,749,759 +0.26(+0.59%)
May 14, 2018 44.67 44.73 44.44 44.66 7,327,032 +0.06(+0.13%)
May 11, 2018 44.57 44.87 44.46 44.60 4,462,740 +0.08(+0.19%)
May 10, 2018 44.63 44.90 44.33 44.52 6,416,695 -0.06(-0.13%)
May 09, 2018 44.81 45.06 44.36 44.58 5,374,989 -0.22(-0.49%)
May 08, 2018 45.04 45.13 44.38 44.80 10,795,261 -0.17(-0.38%)
May 07, 2018 44.44 45.31 43.90 44.97 12,079,118 +0.37(+0.83%)
May 04, 2018 43.52 45.05 43.47 44.60 14,815,355 +0.76(+1.73%)
May 03, 2018 42.87 43.90 41.84 43.84 27,376,810 -2.45(-5.29%)
May 02, 2018 47.20 47.22 46.07 46.28 8,529,257 -1.24(-2.61%)
May 01, 2018 47.18 47.54 46.74 47.52 4,972,105 +0.26(+0.55%)
Apr 30, 2018 47.71 47.93 47.26 47.26 6,668,804 -0.21(-0.44%)
Apr 27, 2018 46.90 47.52 46.90 47.47 5,731,206 +0.60(+1.28%)
Apr 26, 2018 46.68 46.99 46.37 46.88 4,207,689 +0.12(+0.25%)
Apr 25, 2018 46.52 46.89 46.30 46.76 3,742,059 +0.26(+0.56%)
Apr 24, 2018 46.40 46.81 46.25 46.50 5,846,965 -0.08(-0.16%)
Apr 23, 2018 46.72 46.73 46.28 46.57 5,205,077 -0.21(-0.45%)
Apr 20, 2018 46.73 46.98 46.37 46.78 5,925,984 +0.21(+0.45%)
Apr 19, 2018 45.96 46.64 45.96 46.57 6,744,932 +0.61(+1.32%)
Apr 18, 2018 45.96 46.12 45.62 45.96 4,722,379 +0.17(+0.37%)
Apr 17, 2018 45.91 45.99 45.63 45.79 5,941,278 -0.02(-0.04%)
Apr 16, 2018 45.50 46.08 45.27 45.81 7,713,120 +0.58(+1.29%)
Apr 13, 2018 45.52 45.65 44.93 45.23 5,294,723 +0.08(+0.19%)
Apr 12, 2018 45.31 45.55 45.03 45.14 5,865,108 +0.11(+0.24%)
Apr 11, 2018 44.68 45.16 44.68 45.04 5,027,103 -0.14(-0.30%)
Apr 10, 2018 45.42 45.69 45.11 45.17 4,552,817 +0.19(+0.41%)
Apr 09, 2018 45.29 45.65 44.80 44.98 5,565,514 -0.25(-0.56%)
Apr 06, 2018 45.69 45.98 44.81 45.24 6,088,015 -0.80(-1.74%)
Apr 05, 2018 45.94 46.22 45.70 46.04 5,898,406 +0.28(+0.61%)
Apr 04, 2018 44.76 45.83 44.52 45.76 5,457,860 +0.41(+0.91%)
Apr 03, 2018 44.91 45.44 44.74 45.35 6,645,694 +0.51(+1.15%)
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.