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 (%)
Oct 31, 2019 46.21 46.79 45.81 46.74 5,860,416 +0.31(+0.67%)
Oct 30, 2019 46.06 46.69 45.63 46.43 4,488,471 +0.45(+0.98%)
Oct 29, 2019 46.20 46.49 45.20 45.98 8,889,740 -0.40(-0.86%)
Oct 28, 2019 46.80 47.05 46.36 46.38 4,325,111 -0.22(-0.47%)
Oct 25, 2019 46.53 46.69 46.19 46.60 2,361,742 -0.09(-0.19%)
Oct 24, 2019 47.10 47.29 46.53 46.69 1,916,352 -0.22(-0.47%)
Oct 23, 2019 46.83 47.04 46.49 46.91 3,034,904 -0.08(-0.17%)
Oct 22, 2019 47.91 47.91 46.92 46.99 3,918,703 -1.16(-2.40%)
Oct 21, 2019 48.11 48.43 48.05 48.14 2,473,921 +0.51(+1.07%)
Oct 18, 2019 47.57 47.90 47.54 47.63 2,655,770 -0.08(-0.17%)
Oct 17, 2019 48.29 48.38 47.59 47.71 2,880,844 -0.25(-0.52%)
Oct 16, 2019 47.99 48.15 47.39 47.96 3,931,732 -0.30(-0.62%)
Oct 15, 2019 47.97 48.52 47.91 48.26 2,526,162 +0.41(+0.87%)
Oct 14, 2019 47.58 47.97 47.33 47.84 2,279,046 -0.19(-0.39%)
Oct 11, 2019 48.44 49.11 47.95 48.03 5,153,366 +0.32(+0.67%)
Oct 10, 2019 46.90 48.06 46.77 47.71 4,530,318 +0.90(+1.92%)
Oct 09, 2019 46.57 47.09 46.46 46.81 3,374,723 +0.55(+1.18%)
Oct 08, 2019 46.71 46.85 46.24 46.26 4,329,341 -1.07(-2.26%)
Oct 07, 2019 47.85 47.91 47.31 47.33 2,978,034 -0.71(-1.47%)
Oct 04, 2019 46.94 48.12 46.94 48.04 3,789,393 +1.08(+2.29%)
Oct 03, 2019 46.94 47.42 46.52 46.96 4,254,249 -0.23(-0.49%)
Oct 02, 2019 47.74 47.88 47.04 47.19 4,018,265 -0.79(-1.66%)
Oct 01, 2019 49.36 49.41 47.87 47.99 4,179,590 -1.17(-2.39%)
Sep 30, 2019 49.57 49.74 49.03 49.16 3,897,327 -0.41(-0.82%)
Sep 27, 2019 49.62 49.89 49.29 49.57 3,961,391 +0.25(+0.50%)
Sep 26, 2019 49.95 49.95 49.02 49.32 3,648,248 -0.57(-1.15%)
Sep 25, 2019 50.20 50.51 49.80 49.89 3,816,530 -0.41(-0.82%)
Sep 24, 2019 50.77 50.92 50.15 50.31 4,220,201 -0.26(-0.52%)
Sep 23, 2019 50.39 50.95 50.27 50.57 3,173,252 -0.13(-0.26%)
Sep 20, 2019 51.38 51.50 50.56 50.70 7,450,071 -0.39(-0.76%)
Sep 19, 2019 51.01 51.77 50.81 51.09 5,331,261 +0.21(+0.42%)
Sep 18, 2019 50.02 50.90 49.81 50.88 4,909,212 +0.50(+1.00%)
Sep 17, 2019 49.58 50.43 49.51 50.38 4,913,674 +0.67(+1.35%)
Sep 16, 2019 49.62 50.02 49.36 49.71 3,165,275 -0.57(-1.14%)
Sep 13, 2019 50.10 50.43 49.84 50.28 3,788,231 +0.47(+0.93%)
Sep 12, 2019 49.27 50.12 49.17 49.81 3,718,632 +0.14(+0.28%)
Sep 11, 2019 48.69 49.70 48.07 49.67 3,525,257 +0.97(+1.98%)
Sep 10, 2019 48.66 49.13 48.48 48.71 3,612,486 +0.08(+0.16%)
Sep 09, 2019 48.34 48.68 48.01 48.63 3,302,630 +0.49(+1.02%)
Sep 06, 2019 47.93 48.60 47.86 48.14 2,166,152 +0.15(+0.31%)
Sep 05, 2019 48.40 49.02 47.93 47.99 3,559,499 +0.25(+0.51%)
Sep 04, 2019 46.48 47.76 46.26 47.74 4,383,473 +1.76(+3.82%)
Sep 03, 2019 45.42 46.07 45.33 45.99 3,301,644 +0.32(+0.69%)
Aug 30, 2019 46.41 46.41 45.46 45.67 5,201,454 -0.37(-0.80%)
Aug 29, 2019 46.50 46.67 45.99 46.04 3,328,375 +0.01(+0.02%)
Aug 28, 2019 46.10 46.48 45.90 46.03 2,827,464 -0.25(-0.55%)
Aug 27, 2019 46.75 46.93 45.81 46.29 3,131,023 -0.30(-0.64%)
Aug 26, 2019 46.26 46.61 46.01 46.59 2,521,121 +0.52(+1.12%)
Aug 23, 2019 46.96 47.68 45.77 46.07 4,229,643 -1.11(-2.34%)
Aug 22, 2019 47.38 47.67 47.03 47.17 2,650,942 +0.05(+0.11%)
Aug 21, 2019 47.35 47.35 46.79 47.12 2,808,490 +0.23(+0.49%)
Aug 20, 2019 47.98 47.98 46.84 46.89 4,046,490 -1.21(-2.52%)
Aug 19, 2019 48.30 48.44 47.86 48.10 3,782,191 +0.44(+0.92%)
Aug 16, 2019 47.63 48.03 47.28 47.66 4,605,651 +0.50(+1.06%)
Aug 15, 2019 46.97 47.39 46.75 47.16 4,700,116 +0.31(+0.66%)
Aug 14, 2019 48.35 48.62 46.46 46.86 9,740,778 -2.40(-4.86%)
Aug 13, 2019 48.12 49.59 47.97 49.25 5,192,576 +0.91(+1.89%)
Aug 12, 2019 49.01 49.06 47.92 48.34 4,000,948 -1.04(-2.10%)
Aug 09, 2019 49.59 49.81 49.02 49.38 4,542,869 -0.49(-0.99%)
Aug 08, 2019 49.96 50.45 48.87 49.87 10,133,703 +2.12(+4.43%)
Aug 07, 2019 46.79 47.95 46.42 47.75 4,901,786 +0.03(+0.06%)
Aug 06, 2019 46.37 47.75 46.25 47.73 4,839,965 +1.38(+2.97%)
Aug 05, 2019 46.92 47.16 45.89 46.35 4,925,948 -1.33(-2.80%)
Aug 02, 2019 47.88 48.15 47.39 47.68 3,057,635 -0.33(-0.69%)
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.