Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.02 20.16 19.60 19.76 4,659,890 -0.07(-0.36%)
Jan 30, 2012 19.65 19.94 19.40 19.83 4,577,880 -0.04(-0.20%)
Jan 27, 2012 19.66 20.10 19.54 19.87 6,426,358 +0.09(+0.44%)
Jan 26, 2012 19.97 20.14 19.62 19.78 6,925,754 -0.13(-0.67%)
Jan 25, 2012 19.81 20.02 19.57 19.91 6,746,693 -0.01(-0.04%)
Jan 24, 2012 19.74 19.97 19.47 19.92 4,696,491 -0.09(-0.47%)
Jan 23, 2012 20.21 20.38 19.90 20.02 4,485,452 -0.17(-0.82%)
Jan 20, 2012 20.04 20.33 19.92 20.18 6,292,194 +0.08(+0.39%)
Jan 19, 2012 19.99 20.29 19.88 20.10 5,091,550 +0.25(+1.27%)
Jan 18, 2012 19.24 19.87 19.01 19.85 6,250,047 +0.53(+2.73%)
Jan 17, 2012 19.81 20.00 19.17 19.32 5,725,106 -0.31(-1.56%)
Jan 13, 2012 19.70 19.70 19.20 19.63 4,139,418 -0.38(-1.89%)
Jan 12, 2012 20.08 20.18 19.73 20.01 4,377,813 +0.05(+0.24%)
Jan 11, 2012 19.63 20.05 19.49 19.96 5,634,275 +0.24(+1.20%)
Jan 10, 2012 19.23 19.94 19.17 19.72 9,658,374 +0.84(+4.46%)
Jan 09, 2012 18.62 18.88 18.49 18.88 5,243,733 +0.36(+1.95%)
Jan 06, 2012 18.92 19.00 18.50 18.52 6,601,135 -0.29(-1.55%)
Jan 05, 2012 18.72 18.96 18.41 18.81 6,283,992 -0.01(-0.04%)
Jan 04, 2012 18.85 18.97 18.65 18.82 4,699,303 +0.57(+3.10%)
Dec 30, 2011 18.28 18.40 18.16 18.25 2,880,066 -0.03(-0.17%)
Dec 29, 2011 18.08 18.36 18.06 18.28 4,155,487 +0.21(+1.18%)
Dec 28, 2011 18.77 18.87 18.02 18.07 4,837,889 -0.68(-3.61%)
Dec 27, 2011 19.00 19.08 18.72 18.75 3,931,163 -0.29(-1.53%)
Dec 23, 2011 19.17 19.17 18.85 19.04 3,881,896 +0.09(+0.50%)
Dec 21, 2011 18.73 19.12 18.72 18.95 5,791,812 +0.26(+1.39%)
Dec 20, 2011 17.91 18.88 17.86 18.69 8,645,282 +1.09(+6.22%)
Dec 19, 2011 18.39 18.43 17.46 17.59 6,481,375 -0.79(-4.28%)
Dec 16, 2011 18.45 18.79 18.22 18.38 9,199,086 +0.11(+0.60%)
Dec 15, 2011 18.25 18.50 18.15 18.27 6,608,510 +0.35(+1.93%)
Dec 14, 2011 17.72 18.25 17.66 17.92 6,498,551 -0.04(-0.22%)
Dec 13, 2011 18.51 18.60 17.70 17.96 7,372,825 -0.36(-1.98%)
Dec 12, 2011 18.57 18.58 18.10 18.32 6,793,272 -0.65(-3.40%)
Dec 09, 2011 18.38 19.03 18.36 18.97 6,308,298 +0.79(+4.33%)
Dec 08, 2011 19.02 19.02 18.12 18.18 8,535,309 -1.06(-5.52%)
Dec 07, 2011 18.90 19.34 18.73 19.24 6,611,652 +0.31(+1.66%)
Dec 06, 2011 18.45 19.22 18.21 18.93 8,579,759 +0.39(+2.08%)
Dec 05, 2011 18.60 18.92 18.32 18.54 6,242,648 +0.31(+1.68%)
Dec 02, 2011 18.35 18.65 17.99 18.24 8,729,314 +0.14(+0.78%)
Dec 01, 2011 18.21 18.35 17.96 18.10 7,705,473 -0.24(-1.33%)
Nov 30, 2011 17.30 18.35 17.08 18.34 13,862,891 +1.72(+10.32%)
Nov 29, 2011 16.44 16.84 16.22 16.62 7,417,225 +0.20(+1.25%)
Nov 28, 2011 16.58 16.62 16.20 16.42 6,339,424 +0.63(+3.99%)
Nov 25, 2011 15.70 16.17 15.70 15.79 2,616,836 -0.02(-0.15%)
Nov 23, 2011 16.33 16.39 15.81 15.81 4,410,036 -0.72(-4.33%)
Nov 22, 2011 16.44 16.86 16.40 16.53 5,164,605 +0.00(+0.00%)
Nov 21, 2011 16.89 16.95 16.29 16.53 7,069,141 -0.68(-3.98%)
Nov 18, 2011 17.34 17.39 16.92 17.21 6,783,135 +0.00(+0.00%)
Nov 17, 2011 17.70 17.88 17.10 17.21 7,397,263 -0.45(-2.54%)
Nov 16, 2011 18.04 18.26 17.63 17.66 10,976,301 -0.53(-2.90%)
Nov 15, 2011 18.54 18.70 18.17 18.19 17,455,982 -0.33(-1.78%)
Nov 14, 2011 18.70 18.75 18.33 18.52 5,433,698 -0.24(-1.30%)
Nov 11, 2011 18.46 18.88 18.40 18.76 4,650,651 +0.55(+3.02%)
Nov 10, 2011 18.06 18.41 17.90 18.21 7,759,545 +0.48(+2.71%)
Nov 09, 2011 18.30 18.32 17.70 17.73 9,805,044 -1.20(-6.32%)
Nov 08, 2011 18.80 18.98 18.37 18.93 6,345,939 +0.27(+1.43%)
Nov 07, 2011 18.73 18.88 18.17 18.66 5,915,541 -0.15(-0.79%)
Nov 04, 2011 18.47 19.07 18.22 18.81 10,430,449 -0.57(-2.92%)
Nov 03, 2011 19.22 19.50 18.57 19.38 8,056,148 +0.35(+1.82%)
Nov 02, 2011 18.90 19.28 18.61 19.03 6,995,411 +0.61(+3.29%)
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.