American International Group (NY: AIG )

56.05 USD -1.84 (-3.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 36.10 36.13 33.02 33.62 15,101,563 -2.63(-7.26%)
Oct 29, 2009 36.92 37.13 35.67 36.25 16,332,315 +0.92(+2.60%)
Oct 28, 2009 33.37 36.68 33.13 35.33 34,220,538 +1.32(+3.88%)
Oct 27, 2009 35.67 36.24 34.00 34.01 23,016,899 -2.24(-6.18%)
Oct 26, 2009 39.29 39.58 35.52 36.25 24,830,925 -2.65(-6.81%)
Oct 23, 2009 39.65 39.78 38.65 38.90 18,432,124 -2.59(-6.24%)
Oct 22, 2009 39.16 41.95 37.76 41.49 29,168,264 +2.46(+6.30%)
Oct 21, 2009 39.80 41.15 38.87 39.03 17,880,590 -1.40(-3.46%)
Oct 20, 2009 40.80 40.93 39.82 40.43 21,801,446 -0.74(-1.80%)
Oct 19, 2009 43.58 43.69 40.63 41.17 26,372,879 -2.03(-4.70%)
Oct 16, 2009 44.09 44.60 42.60 43.20 23,069,479 -1.41(-3.16%)
Oct 15, 2009 44.67 46.55 44.09 44.61 32,507,855 +0.20(+0.45%)
Oct 14, 2009 45.14 45.40 43.75 44.41 18,796,074 -0.12(-0.27%)
Oct 13, 2009 44.58 45.67 43.80 44.53 21,699,657 +0.13(+0.29%)
Oct 12, 2009 44.45 45.15 43.40 44.40 17,299,225 +0.18(+0.41%)
Oct 09, 2009 43.87 44.75 43.37 44.22 18,116,611 +0.47(+1.07%)
Oct 08, 2009 46.56 47.42 43.40 43.75 37,373,213 -2.15(-4.68%)
Oct 07, 2009 44.45 46.83 43.80 45.90 29,020,200 +1.07(+2.39%)
Oct 06, 2009 44.03 46.50 43.06 44.83 44,984,093 +2.08(+4.87%)
Oct 05, 2009 43.97 44.00 41.56 42.75 30,229,764 -0.33(-0.77%)
Oct 02, 2009 39.05 43.33 36.86 43.08 47,058,020 +2.18(+5.33%)
Oct 01, 2009 43.57 43.68 40.15 40.90 26,809,710 -3.21(-7.28%)
Sep 30, 2009 45.78 46.07 43.18 44.11 28,818,409 -1.11(-2.45%)
Sep 29, 2009 46.70 47.49 45.02 45.22 29,864,051 -1.24(-2.67%)
Sep 28, 2009 45.35 47.06 44.45 46.46 32,518,583 +1.86(+4.17%)
Sep 25, 2009 44.91 45.93 42.91 44.60 33,045,288 -0.40(-0.89%)
Sep 24, 2009 47.95 49.11 44.10 45.00 51,543,769 -1.71(-3.66%)
Sep 23, 2009 47.17 49.56 46.03 46.71 67,604,564 +0.91(+1.99%)
Sep 22, 2009 52.47 54.40 45.55 45.80 123,182,071 -2.60(-5.37%)
Sep 21, 2009 39.33 49.94 39.23 48.40 114,515,468 +8.49(+21.27%)
Sep 18, 2009 40.25 40.80 39.12 39.91 21,211,435 +0.48(+1.22%)
Sep 17, 2009 40.22 40.95 39.00 39.43 24,192,251 -0.57(-1.43%)
Sep 16, 2009 40.48 41.29 39.59 40.00 35,298,530 +1.20(+3.09%)
Sep 15, 2009 42.22 43.05 38.08 38.80 52,545,342 -2.31(-5.62%)
Sep 14, 2009 36.53 41.30 36.30 41.11 55,607,350 +3.56(+9.48%)
Sep 11, 2009 37.27 38.68 36.63 37.55 38,216,689 -0.30(-0.79%)
Sep 10, 2009 38.45 40.75 36.80 37.85 46,599,859 -1.04(-2.67%)
Sep 09, 2009 36.09 39.86 35.55 38.89 55,251,535 +3.04(+8.48%)
Sep 08, 2009 38.71 39.00 35.68 35.85 40,730,566 -4.20(-10.49%)
Sep 04, 2009 43.28 43.73 39.45 40.05 50,458,288 -1.70(-4.07%)
Sep 03, 2009 41.59 42.01 39.50 41.75 56,609,659 +3.80(+10.01%)
Sep 02, 2009 34.25 39.92 32.66 37.95 99,321,013 +1.92(+5.33%)
Sep 01, 2009 41.04 43.15 35.65 36.03 86,981,732 -9.30(-20.52%)
Aug 31, 2009 45.07 47.67 42.80 45.33 69,474,662 -4.90(-9.76%)
Aug 28, 2009 47.84 55.90 45.55 50.23 130,734,911 +1.80(+3.72%)
Aug 27, 2009 40.35 50.04 39.25 48.43 148,637,719 +10.74(+28.50%)
Aug 26, 2009 34.13 38.05 33.28 37.69 26,733,823 +3.72(+10.95%)
Aug 25, 2009 34.67 34.75 33.61 33.97 17,683,462 +0.12(+0.35%)
Aug 24, 2009 35.00 35.45 33.64 33.85 30,971,873 +1.00(+3.04%)
Aug 21, 2009 34.42 35.00 32.53 32.85 49,397,316 +0.55(+1.70%)
Aug 20, 2009 27.40 35.00 27.09 32.30 132,151,012 +5.66(+21.25%)
Aug 19, 2009 24.04 27.50 23.90 26.64 31,881,448 +2.09(+8.51%)
Aug 18, 2009 24.02 24.69 23.83 24.55 10,611,658 +1.36(+5.86%)
Aug 17, 2009 22.91 24.00 22.50 23.19 11,771,812 -1.18(-4.84%)
Aug 14, 2009 24.84 24.84 23.52 24.37 14,340,413 -0.65(-2.60%)
Aug 13, 2009 25.78 26.00 24.86 25.02 11,293,675 -0.31(-1.22%)
Aug 12, 2009 25.14 26.47 25.07 25.33 18,149,891 +0.41(+1.65%)
Aug 11, 2009 28.05 28.20 24.32 24.92 38,818,720 -3.78(-13.17%)
Aug 10, 2009 28.46 29.89 27.90 28.70 48,987,501 +1.56(+5.75%)
Aug 07, 2009 27.37 28.99 24.00 27.14 101,135,119 +4.61(+20.46%)
Aug 06, 2009 26.88 29.39 21.30 22.53 130,861,549 +0.53(+2.41%)
Aug 05, 2009 13.64 23.01 13.50 22.00 134,736,073 +8.48(+62.72%)
Aug 04, 2009 13.51 13.67 13.12 13.52 7,873,400 -0.08(-0.59%)
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.