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 (%)
Oct 31, 2014 42.69 42.78 42.26 42.61 11,981,380 +0.51(+1.21%)
Oct 30, 2014 41.49 42.24 41.48 42.11 7,013,044 +0.45(+1.09%)
Oct 29, 2014 42.06 42.13 41.37 41.65 10,476,646 -0.38(-0.91%)
Oct 28, 2014 41.41 42.06 41.41 42.03 13,994,411 +0.88(+2.13%)
Oct 27, 2014 41.37 41.56 41.49 41.16 9,038,363 -0.33(-0.81%)
Oct 24, 2014 41.01 41.53 40.88 41.49 7,237,742 +0.43(+1.05%)
Oct 23, 2014 41.46 41.56 40.98 41.06 8,584,897 -0.04(-0.10%)
Oct 22, 2014 41.60 41.74 41.10 41.10 9,498,880 -0.38(-0.92%)
Oct 21, 2014 40.82 41.52 40.78 41.49 11,414,938 +0.91(+2.23%)
Oct 20, 2014 40.84 40.88 40.24 40.58 11,145,959 +0.20(+0.49%)
Oct 17, 2014 39.85 40.55 39.76 40.38 13,636,045 +1.08(+2.75%)
Oct 16, 2014 38.94 39.67 38.72 39.30 15,820,786 -0.23(-0.58%)
Oct 15, 2014 39.08 39.62 38.63 39.53 19,392,302 -0.30(-0.76%)
Oct 14, 2014 39.80 40.25 39.70 39.83 14,558,555 +0.21(+0.52%)
Oct 13, 2014 39.77 40.13 39.54 39.62 12,864,550 -0.12(-0.30%)
Oct 10, 2014 39.79 40.26 39.47 39.74 18,756,338 -0.37(-0.91%)
Oct 09, 2014 41.24 41.37 39.94 40.11 23,723,946 -1.26(-3.06%)
Oct 08, 2014 40.67 41.41 40.11 41.37 20,520,896 +0.80(+1.96%)
Oct 07, 2014 41.60 41.63 40.57 40.58 21,460,622 -1.40(-3.34%)
Oct 06, 2014 42.58 42.66 41.75 41.98 8,556,059 -0.46(-1.09%)
Oct 03, 2014 42.46 42.61 42.19 42.44 9,596,018 +0.59(+1.41%)
Oct 02, 2014 42.14 42.26 41.13 41.85 16,092,986 -0.28(-0.66%)
Oct 01, 2014 42.99 43.04 42.06 42.13 18,401,332 -0.84(-1.96%)
Sep 30, 2014 43.18 43.45 42.93 42.97 10,372,052 -0.12(-0.28%)
Sep 29, 2014 42.96 43.36 42.57 43.09 8,816,716 -0.28(-0.64%)
Sep 26, 2014 43.18 43.53 43.08 43.37 8,662,903 +0.29(+0.66%)
Sep 25, 2014 43.65 43.67 43.05 43.08 9,583,499 -0.66(-1.51%)
Sep 24, 2014 43.35 43.87 43.31 43.74 8,314,318 +0.38(+0.88%)
Sep 23, 2014 43.63 43.85 43.25 43.36 9,649,923 -0.33(-0.76%)
Sep 22, 2014 43.82 44.05 43.67 43.70 10,230,335 -0.25(-0.56%)
Sep 19, 2014 44.96 44.99 43.84 43.94 18,511,482 -0.87(-1.94%)
Sep 18, 2014 44.36 44.93 44.36 44.81 9,839,919 +0.38(+0.86%)
Sep 17, 2014 44.42 44.75 44.15 44.43 11,460,795 +0.18(+0.41%)
Sep 16, 2014 43.93 44.33 43.86 44.25 8,736,595 +0.17(+0.40%)
Sep 15, 2014 43.84 44.11 43.55 44.07 7,167,062 +0.17(+0.38%)
Sep 12, 2014 43.98 44.15 43.76 43.90 7,108,111 -0.19(-0.43%)
Sep 11, 2014 43.82 44.25 43.78 44.09 5,460,886 +0.06(+0.14%)
Sep 10, 2014 43.84 44.18 43.77 44.03 8,659,669 +0.21(+0.49%)
Sep 09, 2014 43.78 43.95 43.36 43.82 8,004,646 -0.09(-0.21%)
Sep 08, 2014 43.91 44.14 43.61 43.91 9,348,032 +0.22(+0.51%)
Sep 05, 2014 43.70 43.93 43.37 43.69 7,388,083 -0.15(-0.34%)
Sep 04, 2014 44.30 44.41 43.63 43.84 8,117,778 -0.28(-0.63%)
Sep 03, 2014 44.39 44.49 44.11 44.11 6,966,551 -0.17(-0.39%)
Sep 02, 2014 44.68 44.74 44.02 44.29 7,620,767 -0.21(-0.46%)
Aug 29, 2014 44.41 44.49 44.49 44.49 5,568,999 +0.26(+0.59%)
Aug 28, 2014 44.31 44.34 44.07 44.23 6,736,758 -0.34(-0.77%)
Aug 27, 2014 44.66 44.69 44.45 44.57 8,034,490 +0.06(+0.14%)
Aug 26, 2014 44.45 44.62 44.36 44.51 5,983,674 +0.15(+0.34%)
Aug 25, 2014 44.21 44.52 44.13 44.36 10,593,090 +0.44(+1.01%)
Aug 22, 2014 43.97 44.02 43.85 43.92 9,118,063 -0.20(-0.45%)
Aug 21, 2014 43.50 44.25 43.45 44.11 10,134,439 +0.56(+1.29%)
Aug 20, 2014 43.25 43.66 43.25 43.55 7,907,315 +0.20(+0.46%)
Aug 19, 2014 43.39 43.57 43.26 43.35 7,339,614 +0.11(+0.26%)
Aug 18, 2014 43.15 43.30 42.93 43.24 7,073,594 +0.39(+0.91%)
Aug 15, 2014 43.11 43.15 42.43 42.85 7,416,322 -0.06(-0.13%)
Aug 14, 2014 42.57 43.07 42.53 42.91 8,117,579 +0.42(+0.99%)
Aug 13, 2014 42.55 42.68 42.34 42.49 11,168,754 +0.14(+0.34%)
Aug 12, 2014 42.03 42.46 42.01 42.34 10,160,564 +0.36(+0.85%)
Aug 11, 2014 41.72 42.10 41.59 41.99 7,751,518 +0.36(+0.86%)
Aug 08, 2014 41.40 41.65 41.26 41.63 10,242,618 +0.31(+0.75%)
Aug 07, 2014 41.93 42.07 41.26 41.32 16,793,036 -0.35(-0.84%)
Aug 06, 2014 41.19 41.79 41.19 41.67 12,587,203 +0.24(+0.57%)
Aug 05, 2014 42.49 42.62 41.07 41.43 28,464,914 -0.37(-0.87%)
Aug 04, 2014 41.67 41.88 41.30 41.80 10,974,064 +0.48(+1.17%)
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.