Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.26 49.36 48.44 49.28 3,341,653 +0.12(+0.25%)
May 27, 2021 48.51 49.24 48.33 49.16 6,742,417 +1.25(+2.61%)
May 26, 2021 47.81 48.04 47.30 47.91 2,697,957 +0.53(+1.12%)
May 25, 2021 48.48 49.00 47.27 47.37 3,827,773 -1.01(-2.08%)
May 24, 2021 48.03 48.48 47.84 48.38 2,788,794 +0.53(+1.11%)
May 21, 2021 47.33 48.20 47.33 47.85 4,502,398 +0.73(+1.54%)
May 20, 2021 47.28 47.49 46.66 47.12 3,349,403 -0.13(-0.28%)
May 19, 2021 47.07 47.34 46.21 47.25 4,445,271 -0.41(-0.86%)
May 18, 2021 47.95 48.22 47.64 47.66 4,135,201 -0.43(-0.89%)
May 17, 2021 48.26 48.40 47.62 48.09 3,482,775 -0.31(-0.64%)
May 14, 2021 47.56 48.40 47.42 48.40 5,195,151 +0.98(+2.06%)
May 13, 2021 46.36 47.80 46.36 47.42 5,430,599 +0.72(+1.54%)
May 12, 2021 47.57 47.60 46.55 46.70 6,402,346 -0.28(-0.60%)
May 11, 2021 48.20 48.36 46.55 46.98 4,982,584 -1.44(-2.97%)
May 10, 2021 47.86 49.15 47.84 48.42 7,366,895 +0.68(+1.43%)
May 07, 2021 46.51 48.03 46.34 47.74 5,985,945 +0.95(+2.03%)
May 06, 2021 45.70 46.95 45.39 46.79 5,959,141 +1.21(+2.66%)
May 05, 2021 45.19 45.77 44.83 45.57 9,425,389 +0.44(+0.97%)
May 04, 2021 45.60 45.98 45.13 45.14 7,121,062 -0.61(-1.33%)
May 03, 2021 45.68 46.12 45.37 45.74 2,772,566 +0.56(+1.24%)
Apr 30, 2021 45.38 45.78 45.05 45.18 3,432,590 -0.46(-1.00%)
Apr 29, 2021 45.46 46.09 45.29 45.64 4,074,213 +0.68(+1.51%)
Apr 28, 2021 45.20 45.44 44.79 44.96 2,898,924 -0.21(-0.47%)
Apr 27, 2021 44.18 45.24 44.18 45.17 3,839,273 +0.85(+1.91%)
Apr 26, 2021 44.46 45.28 44.25 44.32 3,435,179 +0.18(+0.40%)
Apr 23, 2021 43.48 44.34 43.22 44.15 3,476,555 +0.82(+1.89%)
Apr 22, 2021 43.53 44.02 43.17 43.33 4,705,823 -0.28(-0.64%)
Apr 21, 2021 42.33 43.64 42.14 43.61 3,948,946 +1.15(+2.70%)
Apr 20, 2021 43.34 43.50 42.18 42.46 4,570,161 -1.12(-2.57%)
Apr 19, 2021 43.96 44.09 43.26 43.58 3,012,385 -0.34(-0.79%)
Apr 16, 2021 43.93 44.47 43.70 43.92 4,684,948 +0.41(+0.94%)
Apr 15, 2021 44.28 44.28 43.29 43.51 4,773,803 -0.77(-1.75%)
Apr 14, 2021 43.46 44.59 43.46 44.29 3,636,372 +0.75(+1.71%)
Apr 13, 2021 43.57 43.91 43.13 43.54 3,172,060 -0.44(-1.00%)
Apr 12, 2021 43.55 44.04 43.46 43.98 3,319,190 +0.52(+1.20%)
Apr 09, 2021 43.32 43.50 42.94 43.46 3,368,788 +0.50(+1.17%)
Apr 08, 2021 43.36 43.41 42.71 42.95 3,726,177 -0.95(-2.17%)
Apr 07, 2021 43.53 43.92 43.34 43.91 2,916,326 +0.39(+0.90%)
Apr 06, 2021 43.55 43.87 43.12 43.51 4,024,461 -0.08(-0.19%)
Apr 05, 2021 43.78 43.98 43.36 43.60 3,686,339 +0.34(+0.80%)
Apr 01, 2021 42.89 43.29 42.79 43.25 3,804,255 +0.16(+0.37%)
Mar 31, 2021 43.77 44.18 43.08 43.09 4,629,363 -1.05(-2.39%)
Mar 30, 2021 43.80 44.36 43.46 44.15 3,780,196 +0.71(+1.63%)
Mar 29, 2021 43.02 43.89 42.83 43.44 4,728,311 -0.22(-0.51%)
Mar 26, 2021 43.87 44.11 43.09 43.66 4,076,731 +0.30(+0.69%)
Mar 25, 2021 42.02 43.46 41.54 43.36 5,047,612 +1.41(+3.36%)
Mar 24, 2021 42.52 43.04 41.92 41.96 4,089,241 +0.01(+0.02%)
Mar 23, 2021 42.64 43.08 41.78 41.95 3,750,628 -1.17(-2.70%)
Mar 22, 2021 43.42 43.50 42.73 43.11 5,261,822 -0.56(-1.28%)
Mar 19, 2021 44.29 44.41 43.42 43.67 7,812,465 -0.92(-2.07%)
Mar 18, 2021 44.84 45.70 44.52 44.60 5,980,937 +0.14(+0.31%)
Mar 17, 2021 44.42 44.79 43.97 44.46 5,746,747 +0.32(+0.72%)
Mar 16, 2021 44.71 44.77 43.72 44.14 4,554,500 -0.94(-2.09%)
Mar 15, 2021 44.83 45.14 44.31 45.08 3,210,542 +0.21(+0.46%)
Mar 12, 2021 45.25 45.32 44.74 44.87 3,313,578 +0.40(+0.90%)
Mar 11, 2021 44.15 44.81 44.00 44.48 4,872,003 +0.15(+0.33%)
Mar 10, 2021 43.32 44.48 43.26 44.33 4,126,279 +1.14(+2.64%)
Mar 09, 2021 43.14 43.76 42.44 43.19 6,086,305 -0.57(-1.31%)
Mar 08, 2021 44.11 44.67 43.67 43.76 6,390,762 +0.25(+0.58%)
Mar 05, 2021 43.49 43.79 42.52 43.51 5,751,077 +0.65(+1.51%)
Mar 04, 2021 43.71 44.08 41.67 42.86 5,222,959 -0.69(-1.57%)
Mar 03, 2021 42.66 44.16 42.66 43.55 6,080,716 +0.97(+2.28%)
Mar 02, 2021 41.93 42.87 41.89 42.58 4,977,401 +0.60(+1.43%)
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.