American International Group (NY: AIG )

48.66 USD +1.57 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.67 64.10 63.34 63.92 4,909,467 +0.57(+0.90%)
Jan 30, 2018 63.57 64.06 63.11 63.35 4,555,667 -0.91(-1.42%)
Jan 29, 2018 64.64 65.05 64.22 64.26 4,270,458 -0.42(-0.65%)
Jan 26, 2018 64.62 64.91 64.24 64.68 5,014,143 -0.12(-0.19%)
Jan 25, 2018 64.35 64.89 63.83 64.80 6,113,219 +0.48(+0.75%)
Jan 24, 2018 62.47 64.54 62.41 64.32 10,328,253 +1.98(+3.18%)
Jan 23, 2018 60.85 62.50 60.71 62.34 9,995,251 +1.34(+2.20%)
Jan 22, 2018 61.36 61.36 60.44 61.00 7,195,305 -0.55(-0.89%)
Jan 19, 2018 61.67 61.85 61.33 61.55 6,498,699 +0.02(+0.03%)
Jan 18, 2018 61.56 61.78 61.03 61.53 5,402,110 +0.11(+0.18%)
Jan 17, 2018 61.40 61.59 61.19 61.42 4,935,670 +0.36(+0.59%)
Jan 16, 2018 61.14 61.22 60.89 61.06 6,078,929 +0.09(+0.15%)
Jan 12, 2018 60.97 60.97 60.97 0 -0.18(-0.29%)
Jan 11, 2018 61.24 61.46 61.05 61.15 6,536,515 +0.15(+0.25%)
Jan 10, 2018 61.35 61.00 12,260,851 +0.37(+0.61%)
Jan 09, 2018 60.36 61.28 60.25 60.63 6,668,964 +0.38(+0.63%)
Jan 08, 2018 60.46 60.53 60.14 60.25 3,229,169 -0.40(-0.66%)
Jan 05, 2018 60.64 60.79 60.37 60.65 3,726,098 +0.25(+0.41%)
Jan 04, 2018 60.42 61.05 60.28 60.40 4,170,571 +0.24(+0.40%)
Jan 03, 2018 59.38 60.28 59.27 60.16 4,959,322 +0.66(+1.11%)
Jan 02, 2018 60.00 60.00 59.13 59.50 3,769,607 -0.08(-0.13%)
Dec 29, 2017 59.58 59.58 59.58 0 -0.42(-0.70%)
Dec 28, 2017 59.70 60.02 59.44 60.00 2,373,003 +0.46(+0.77%)
Dec 27, 2017 59.29 59.56 59.19 59.54 2,841,352 +0.11(+0.19%)
Dec 26, 2017 59.22 59.79 59.19 59.43 2,358,776 +0.12(+0.20%)
Dec 22, 2017 60.27 60.36 59.11 59.31 4,266,339 -0.77(-1.28%)
Dec 21, 2017 60.25 60.67 60.02 60.08 4,818,384 +0.08(+0.13%)
Dec 20, 2017 59.84 60.14 59.58 60.00 4,377,326 +0.22(+0.37%)
Dec 19, 2017 60.00 60.07 59.75 59.78 3,824,478 +0.20(+0.34%)
Dec 18, 2017 59.66 60.04 59.32 59.58 5,630,842 +0.19(+0.32%)
Dec 15, 2017 58.37 59.51 58.37 59.39 8,447,100 +1.28(+2.20%)
Dec 14, 2017 59.00 59.15 57.85 58.11 6,910,583 -0.86(-1.46%)
Dec 13, 2017 59.92 59.93 58.92 58.97 5,331,622 -0.96(-1.60%)
Dec 12, 2017 59.93 60.15 59.66 59.93 3,654,680 +0.14(+0.23%)
Dec 11, 2017 59.36 59.82 59.22 59.79 4,163,272 +0.28(+0.47%)
Dec 08, 2017 59.63 59.67 59.19 59.51 3,401,081 -0.04(-0.07%)
Dec 07, 2017 59.82 60.03 59.42 59.55 3,590,635 -0.48(-0.80%)
Dec 06, 2017 59.75 60.57 59.75 60.03 4,234,369 +0.50(+0.84%)
Dec 05, 2017 59.25 59.94 58.92 59.53 4,877,131 +0.27(+0.46%)
Dec 04, 2017 60.42 60.48 59.04 59.26 5,815,673 -0.62(-1.04%)
Dec 01, 2017 60.07 60.20 59.13 59.88 4,537,773 -0.08(-0.13%)
Nov 30, 2017 60.63 60.63 59.69 59.96 6,667,164 -0.34(-0.56%)
Nov 29, 2017 60.14 61.09 60.03 60.30 7,727,375 +0.48(+0.80%)
Nov 28, 2017 58.76 60.03 58.52 59.82 6,705,508 +1.06(+1.80%)
Nov 27, 2017 59.10 59.19 58.69 58.76 4,204,727 -0.27(-0.46%)
Nov 24, 2017 59.46 59.48 58.98 59.03 1,744,091 -0.20(-0.34%)
Nov 22, 2017 59.56 59.67 59.23 59.23 3,042,067 -0.40(-0.67%)
Nov 21, 2017 59.84 59.97 59.52 59.63 4,362,407 -0.06(-0.10%)
Nov 20, 2017 60.00 60.02 59.30 59.69 6,349,140 -0.37(-0.62%)
Nov 17, 2017 59.78 60.15 59.41 60.06 5,569,745 +0.00(+0.00%)
Nov 16, 2017 61.35 61.41 59.95 60.06 5,641,791 -1.08(-1.77%)
Nov 15, 2017 61.05 61.66 60.92 61.14 4,100,319 -0.32(-0.52%)
Nov 14, 2017 61.61 61.92 61.26 61.46 6,799,989 -0.54(-0.87%)
Nov 13, 2017 61.68 62.10 61.60 62.00 3,605,011 -0.06(-0.10%)
Nov 10, 2017 62.08 62.33 61.91 62.06 4,422,281 -0.18(-0.29%)
Nov 09, 2017 61.50 62.39 61.31 62.24 4,574,954 +0.57(+0.92%)
Nov 08, 2017 62.12 62.26 61.55 61.67 4,715,830 -0.46(-0.74%)
Nov 07, 2017 62.62 63.08 61.93 62.13 5,952,014 -0.36(-0.58%)
Nov 06, 2017 61.80 62.73 61.60 62.49 7,610,884 +0.49(+0.79%)
Nov 03, 2017 62.09 63.48 61.72 62.00 14,417,417 -2.98(-4.59%)
Nov 02, 2017 64.58 65.30 64.40 64.98 4,031,700 +0.32(+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.