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 (%)
Sep 29, 2017 51.10 51.64 51.01 51.23 5,197,311 +0.35(+0.69%)
Sep 28, 2017 51.09 51.17 50.66 50.88 5,866,312 -0.23(-0.46%)
Sep 27, 2017 50.82 51.34 50.49 51.11 7,150,986 +0.65(+1.29%)
Sep 26, 2017 50.74 50.78 50.08 50.46 9,211,315 -0.45(-0.89%)
Sep 25, 2017 50.33 51.06 50.33 50.91 5,279,123 +0.25(+0.49%)
Sep 22, 2017 50.38 50.91 50.24 50.66 5,281,459 +0.18(+0.35%)
Sep 21, 2017 50.25 50.66 50.19 50.49 5,218,569 +0.32(+0.63%)
Sep 20, 2017 49.60 50.34 49.60 50.17 7,249,661 +0.53(+1.06%)
Sep 19, 2017 49.52 49.88 49.41 49.64 4,904,906 +0.08(+0.17%)
Sep 18, 2017 49.78 49.90 49.43 49.56 8,740,880 -0.19(-0.39%)
Sep 15, 2017 49.79 50.10 49.57 49.75 11,186,011 -0.16(-0.32%)
Sep 14, 2017 50.49 50.54 49.73 49.91 6,451,293 -0.51(-1.01%)
Sep 13, 2017 50.55 50.62 50.22 50.42 6,617,661 -0.38(-0.75%)
Sep 12, 2017 50.50 50.83 50.39 50.80 5,192,789 +0.36(+0.71%)
Sep 11, 2017 50.10 50.68 49.79 50.44 9,814,804 +0.82(+1.66%)
Sep 08, 2017 48.17 50.00 48.06 49.62 12,130,376 +1.25(+2.59%)
Sep 07, 2017 49.30 49.36 48.19 48.37 8,009,154 -1.00(-2.02%)
Sep 06, 2017 49.57 49.77 49.32 49.36 7,153,619 -0.15(-0.30%)
Sep 05, 2017 50.16 50.37 49.36 49.51 10,069,149 -0.87(-1.73%)
Sep 01, 2017 50.29 50.66 50.17 50.39 4,514,158 +0.18(+0.36%)
Aug 31, 2017 50.15 50.25 49.85 50.20 8,794,208 +0.23(+0.47%)
Aug 30, 2017 49.95 50.09 49.89 49.97 5,324,882 -0.01(-0.02%)
Aug 29, 2017 49.97 50.15 49.82 49.98 5,866,928 -0.37(-0.74%)
Aug 28, 2017 50.35 50.39 50.03 50.35 7,933,237 -0.10(-0.20%)
Aug 25, 2017 50.06 50.56 49.91 50.45 7,080,718 +0.46(+0.91%)
Aug 24, 2017 50.46 50.59 49.95 50.00 6,492,941 -0.45(-0.89%)
Aug 23, 2017 50.54 50.68 50.35 50.44 6,392,146 -0.37(-0.73%)
Aug 22, 2017 50.93 51.06 50.59 50.82 5,835,066 -0.06(-0.11%)
Aug 21, 2017 50.88 50.93 50.57 50.88 3,614,429 -0.04(-0.08%)
Aug 18, 2017 51.02 51.32 50.77 50.92 5,414,819 -0.27(-0.54%)
Aug 17, 2017 52.10 52.10 51.17 51.19 6,234,263 -1.08(-2.06%)
Aug 16, 2017 52.46 52.54 52.13 52.27 3,200,799 -0.05(-0.10%)
Aug 15, 2017 52.43 52.66 52.29 52.32 3,692,862 +0.12(+0.24%)
Aug 14, 2017 52.44 52.63 52.16 52.20 3,922,891 +0.19(+0.37%)
Aug 11, 2017 52.41 52.47 51.89 52.00 4,428,822 -0.29(-0.56%)
Aug 10, 2017 52.90 53.00 52.23 52.29 5,270,694 -0.84(-1.58%)
Aug 09, 2017 53.13 53.47 52.83 53.13 6,748,079 -0.46(-0.87%)
Aug 08, 2017 53.91 54.02 53.45 53.60 3,785,123 -0.34(-0.63%)
Aug 07, 2017 53.76 54.02 53.54 53.94 6,386,354 -0.08(-0.15%)
Aug 04, 2017 54.93 54.98 53.78 54.02 6,113,100 -0.81(-1.48%)
Aug 03, 2017 54.85 55.86 54.04 54.84 10,231,113 +0.13(+0.24%)
Aug 02, 2017 54.20 54.74 54.03 54.70 4,635,905 +0.35(+0.64%)
Aug 01, 2017 54.56 54.57 54.19 54.35 3,587,148 +0.02(+0.05%)
Jul 31, 2017 54.30 54.49 54.07 54.33 3,799,948 +0.15(+0.28%)
Jul 28, 2017 54.16 54.39 54.00 54.18 3,419,537 +0.08(+0.15%)
Jul 27, 2017 54.10 54.81 54.03 54.10 5,167,356 -0.02(-0.03%)
Jul 26, 2017 54.21 54.35 53.96 54.11 5,371,648 -0.08(-0.15%)
Jul 25, 2017 53.91 54.30 53.88 54.20 5,975,348 +0.63(+1.18%)
Jul 24, 2017 53.29 53.64 53.17 53.56 3,527,426 +0.27(+0.51%)
Jul 21, 2017 53.26 53.36 53.03 53.29 4,267,965 -0.02(-0.05%)
Jul 20, 2017 53.42 52.98 53.32 4,202,649 +0.03(+0.06%)
Jul 19, 2017 53.06 53.28 52.90 53.28 3,459,602 +0.27(+0.50%)
Jul 18, 2017 52.98 53.19 52.72 53.02 4,795,818 -0.15(-0.28%)
Jul 17, 2017 53.12 53.30 52.73 53.17 4,175,886 -0.05(-0.09%)
Jul 14, 2017 52.96 53.32 52.70 53.22 3,334,533 -0.02(-0.03%)
Jul 13, 2017 52.59 53.37 52.44 53.23 6,635,407 +0.78(+1.49%)
Jul 12, 2017 52.22 52.77 52.12 52.45 3,236,540 +0.23(+0.45%)
Jul 11, 2017 52.41 52.52 52.07 52.22 3,473,612 -0.13(-0.25%)
Jul 10, 2017 52.36 52.54 52.28 52.35 3,783,456 -0.23(-0.44%)
Jul 07, 2017 52.49 52.66 52.28 52.59 4,048,637 +0.22(+0.43%)
Jul 06, 2017 52.11 52.95 52.10 52.36 7,334,301 +0.25(+0.48%)
Jul 05, 2017 52.63 52.75 51.85 52.11 8,612,380 -0.42(-0.81%)
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.