Skip to main content

American International Group (NY: AIG )

74.68 +0.47 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 74.84 75.06 73.92 74.68 4,081,836 +0.47(+0.63%)
Jun 11, 2024 75.57 75.71 73.75 74.21 4,068,908 -1.81(-2.38%)
Jun 10, 2024 75.71 76.31 75.43 76.02 4,630,501 +0.00(+0.00%)
Jun 07, 2024 75.77 76.70 75.77 76.02 4,543,644 +0.40(+0.53%)
Jun 06, 2024 76.07 76.58 75.41 75.62 4,163,458 -0.28(-0.37%)
Jun 05, 2024 76.78 77.11 75.69 75.90 4,693,406 -0.75(-0.98%)
Jun 04, 2024 77.87 78.16 76.40 76.65 4,187,596 -1.67(-2.13%)
Jun 03, 2024 78.77 79.06 77.17 78.32 3,435,701 -0.50(-0.63%)
May 31, 2024 78.51 78.85 77.60 78.82 6,189,148 +0.57(+0.73%)
May 30, 2024 77.48 78.66 77.28 78.25 2,868,159 +0.68(+0.88%)
May 29, 2024 77.11 77.76 76.44 77.57 3,748,072 +0.21(+0.27%)
May 28, 2024 77.93 77.93 76.77 77.36 3,665,264 -0.67(-0.86%)
May 24, 2024 77.96 78.21 77.56 78.03 2,045,777 +0.45(+0.58%)
May 23, 2024 78.64 78.64 77.06 77.58 2,887,827 -1.33(-1.69%)
May 22, 2024 78.53 79.52 78.49 78.91 2,949,734 +0.23(+0.29%)
May 21, 2024 78.79 79.39 78.59 78.68 2,944,259 -0.11(-0.14%)
May 20, 2024 80.65 80.73 78.75 78.79 4,312,301 -1.75(-2.17%)
May 17, 2024 79.03 80.77 78.83 80.54 6,778,795 +1.80(+2.29%)
May 16, 2024 79.83 80.16 78.68 78.74 5,725,865 -0.16(-0.20%)
May 15, 2024 79.01 79.60 78.37 78.90 2,911,347 -0.54(-0.68%)
May 14, 2024 78.89 79.61 78.82 79.44 3,141,154 +0.45(+0.57%)
May 13, 2024 80.11 80.46 78.89 78.99 3,745,808 -1.12(-1.40%)
May 10, 2024 80.17 80.83 80.00 80.11 4,033,991 +0.23(+0.29%)
May 09, 2024 79.58 80.31 79.30 79.88 3,193,289 -0.01(-0.01%)
May 08, 2024 80.25 80.63 79.86 79.89 3,137,183 -0.39(-0.49%)
May 07, 2024 80.21 80.76 79.88 80.28 3,644,262 +0.31(+0.39%)
May 06, 2024 79.11 80.13 78.80 79.97 4,696,274 +1.49(+1.90%)
May 03, 2024 77.76 78.86 76.22 78.48 6,715,728 +0.38(+0.49%)
May 02, 2024 78.22 79.70 76.91 78.10 6,490,293 +2.29(+3.02%)
May 01, 2024 75.34 76.62 75.22 75.81 4,549,006 +0.50(+0.66%)
Apr 30, 2024 75.49 75.67 75.09 75.31 3,377,335 -0.43(-0.57%)
Apr 29, 2024 74.61 75.79 74.54 75.74 3,872,364 +1.21(+1.62%)
Apr 26, 2024 74.43 75.03 74.24 74.53 5,027,159 -0.10(-0.13%)
Apr 25, 2024 74.68 75.04 74.19 74.63 2,987,100 -0.34(-0.45%)
Apr 24, 2024 74.44 75.14 74.37 74.97 2,684,632 +0.04(+0.05%)
Apr 23, 2024 75.04 75.68 74.68 74.93 3,011,246 -0.03(-0.04%)
Apr 22, 2024 74.66 75.38 74.13 74.96 2,769,853 +0.73(+0.98%)
Apr 19, 2024 73.43 74.61 72.91 74.23 3,510,540 +1.24(+1.70%)
Apr 18, 2024 73.17 73.59 72.77 72.99 3,162,348 +0.41(+0.56%)
Apr 17, 2024 72.64 73.55 71.51 72.58 6,223,622 -1.23(-1.67%)
Apr 16, 2024 73.50 74.56 72.60 73.81 4,653,035 +0.76(+1.04%)
Apr 15, 2024 74.56 74.84 72.97 73.05 3,584,505 -0.63(-0.86%)
Apr 12, 2024 74.00 74.65 73.19 73.68 4,176,529 -0.49(-0.66%)
Apr 11, 2024 74.85 74.86 73.60 74.17 3,833,900 -1.15(-1.53%)
Apr 10, 2024 75.09 75.68 74.33 75.32 4,501,486 -0.20(-0.26%)
Apr 09, 2024 78.09 78.11 75.19 75.52 4,389,663 -2.33(-2.99%)
Apr 08, 2024 77.85 78.24 77.50 77.85 3,027,649 +0.14(+0.18%)
Apr 05, 2024 76.93 77.86 76.69 77.71 2,999,981 +1.09(+1.42%)
Apr 04, 2024 78.27 78.92 76.42 76.62 4,012,963 -1.18(-1.52%)
Apr 03, 2024 78.18 78.95 77.56 77.80 3,380,765 -0.22(-0.28%)
Apr 02, 2024 77.61 78.29 77.36 78.02 3,335,128 +0.38(+0.49%)
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.