Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 53.15 53.26 52.30 52.54 3,649,844 -0.04(-0.07%)
May 05, 2023 52.95 53.37 51.24 52.58 7,677,909 +3.82(+7.84%)
May 04, 2023 49.56 49.84 47.85 48.75 5,549,607 -1.44(-2.86%)
May 03, 2023 51.01 51.45 50.05 50.19 3,677,491 -0.57(-1.12%)
May 02, 2023 51.64 51.65 49.80 50.76 4,261,336 -1.13(-2.18%)
May 01, 2023 51.40 52.51 51.33 51.89 2,853,958 +0.05(+0.09%)
Apr 28, 2023 50.60 52.03 50.48 51.84 3,589,357 +0.88(+1.73%)
Apr 27, 2023 49.95 51.12 49.86 50.96 3,032,247 +1.30(+2.62%)
Apr 26, 2023 49.90 50.46 49.30 49.66 3,255,811 -0.14(-0.27%)
Apr 25, 2023 49.97 50.37 49.59 49.80 2,620,971 -0.85(-1.68%)
Apr 24, 2023 50.21 50.96 50.21 50.65 3,044,114 +0.26(+0.52%)
Apr 21, 2023 50.84 51.01 49.77 50.39 4,003,124 -0.77(-1.51%)
Apr 20, 2023 51.71 51.94 50.91 51.16 4,776,648 -0.81(-1.56%)
Apr 19, 2023 51.27 52.15 50.94 51.97 3,866,173 +0.69(+1.35%)
Apr 18, 2023 50.99 51.32 50.68 51.28 3,241,125 +0.53(+1.04%)
Apr 17, 2023 50.01 50.82 49.55 50.75 5,082,721 +0.47(+0.93%)
Apr 14, 2023 50.85 51.22 49.79 50.28 3,542,914 -0.18(-0.35%)
Apr 13, 2023 49.82 50.64 49.40 50.46 5,185,732 +0.29(+0.58%)
Apr 12, 2023 50.39 50.80 49.76 50.16 4,492,632 +0.12(+0.23%)
Apr 11, 2023 50.14 50.49 49.82 50.04 4,925,230 +0.09(+0.18%)
Apr 10, 2023 49.36 50.08 49.26 49.96 3,001,088 +0.03(+0.06%)
Apr 06, 2023 49.33 50.11 49.33 49.93 3,518,557 +0.82(+1.67%)
Apr 05, 2023 48.17 49.17 48.10 49.11 3,548,116 +0.36(+0.74%)
Apr 04, 2023 49.88 49.94 47.81 48.74 3,991,827 -0.54(-1.09%)
Apr 03, 2023 49.32 49.69 48.92 49.28 4,453,517 +0.06(+0.12%)
Mar 31, 2023 49.09 49.35 48.83 49.22 5,188,629 +0.53(+1.08%)
Mar 30, 2023 47.98 48.79 47.98 48.70 6,070,525 +1.09(+2.30%)
Mar 29, 2023 47.40 47.63 46.91 47.60 5,321,072 +1.17(+2.53%)
Mar 28, 2023 46.16 46.73 45.99 46.43 5,259,454 +0.04(+0.08%)
Mar 27, 2023 47.25 47.42 46.25 46.39 8,408,838 +0.12(+0.25%)
Mar 24, 2023 45.01 46.29 44.63 46.27 6,716,244 +0.18(+0.38%)
Mar 23, 2023 47.63 47.84 45.56 46.10 6,706,463 -1.55(-3.26%)
Mar 22, 2023 49.88 50.09 47.61 47.65 5,738,634 -2.44(-4.88%)
Mar 21, 2023 49.21 50.22 49.20 50.09 9,854,812 +2.35(+4.91%)
Mar 20, 2023 46.79 48.32 46.73 47.75 7,347,859 +1.57(+3.41%)
Mar 17, 2023 48.37 48.43 46.07 46.17 11,801,823 -2.88(-5.88%)
Mar 16, 2023 45.87 49.21 45.71 49.06 13,462,027 +2.49(+5.35%)
Mar 15, 2023 47.41 48.04 45.57 46.57 10,611,110 -3.07(-6.18%)
Mar 14, 2023 50.78 50.92 49.24 49.63 8,431,866 +1.02(+2.10%)
Mar 13, 2023 49.55 49.73 47.68 48.61 16,690,795 -2.99(-5.79%)
Mar 10, 2023 53.29 53.40 51.29 51.60 11,694,078 -2.57(-4.75%)
Mar 09, 2023 55.73 55.82 53.81 54.18 7,469,314 -1.50(-2.70%)
Mar 08, 2023 56.95 57.06 55.16 55.68 5,820,712 -1.11(-1.95%)
Mar 07, 2023 58.59 58.65 56.42 56.79 3,646,707 -1.80(-3.07%)
Mar 06, 2023 58.31 58.79 58.17 58.59 4,734,936 +0.14(+0.23%)
Mar 03, 2023 58.64 58.64 57.98 58.45 3,897,050 +0.17(+0.28%)
Mar 02, 2023 58.77 59.02 58.01 58.28 4,128,278 -0.90(-1.53%)
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.