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 31, 2011 25.82 25.82 24.69 24.69 6,866,867 -1.65(-6.26%)
Oct 28, 2011 26.05 26.75 26.01 26.34 5,553,037 -0.18(-0.68%)
Oct 27, 2011 26.29 27.16 25.95 26.52 11,737,968 +1.20(+4.74%)
Oct 26, 2011 24.62 25.58 24.43 25.32 9,152,341 +1.14(+4.71%)
Oct 25, 2011 24.83 24.90 24.03 24.18 6,998,518 -0.96(-3.82%)
Oct 24, 2011 23.95 25.24 23.87 25.14 7,900,771 +1.13(+4.71%)
Oct 21, 2011 23.22 24.01 23.22 24.01 7,492,631 +1.10(+4.80%)
Oct 20, 2011 22.60 23.05 22.14 22.91 8,190,475 +0.36(+1.60%)
Oct 19, 2011 23.26 23.91 22.43 22.55 8,596,962 -0.89(-3.80%)
Oct 18, 2011 22.29 23.74 21.92 23.44 7,937,265 +1.20(+5.40%)
Oct 17, 2011 23.27 23.39 22.20 22.24 5,732,499 -1.13(-4.84%)
Oct 14, 2011 23.43 23.50 22.75 23.37 4,970,711 +0.34(+1.48%)
Oct 13, 2011 23.43 23.50 22.45 23.03 6,037,424 -0.73(-3.07%)
Oct 12, 2011 22.74 24.20 22.56 23.76 10,541,525 +1.39(+6.21%)
Oct 11, 2011 22.00 22.68 21.65 22.37 5,369,705 +0.18(+0.81%)
Oct 10, 2011 21.64 22.19 21.50 22.19 5,400,003 +1.22(+5.82%)
Oct 07, 2011 22.16 22.18 20.82 20.97 7,430,992 -1.05(-4.77%)
Oct 06, 2011 21.80 22.03 21.35 22.02 7,490,040 +0.66(+3.09%)
Oct 05, 2011 20.47 21.48 19.83 21.36 10,643,300 +0.81(+3.94%)
Oct 04, 2011 20.04 20.60 19.18 20.55 13,045,848 +0.09(+0.44%)
Oct 03, 2011 22.09 22.14 20.28 20.46 9,690,255 -1.49(-6.79%)
Sep 30, 2011 22.53 22.86 21.88 21.95 6,007,910 -0.94(-4.11%)
Sep 29, 2011 23.29 23.48 22.32 22.89 7,851,129 +0.18(+0.79%)
Sep 28, 2011 23.39 23.74 22.71 22.71 5,803,494 -0.67(-2.87%)
Sep 27, 2011 23.92 24.28 23.18 23.38 7,775,622 -0.08(-0.34%)
Sep 26, 2011 22.52 23.49 22.30 23.46 8,197,291 +1.27(+5.72%)
Sep 23, 2011 21.41 22.25 21.19 22.19 6,539,571 +0.58(+2.68%)
Sep 22, 2011 22.35 22.63 21.20 21.61 10,719,881 -1.34(-5.84%)
Sep 21, 2011 24.60 24.97 22.95 22.95 8,095,620 -1.65(-6.71%)
Sep 20, 2011 24.61 25.10 24.37 24.60 5,060,979 -0.06(-0.24%)
Sep 19, 2011 24.79 24.95 24.00 24.66 5,363,574 -0.78(-3.07%)
Sep 16, 2011 25.22 25.58 24.68 25.44 5,927,942 +0.40(+1.60%)
Sep 15, 2011 24.82 25.16 24.48 25.04 4,437,628 +0.55(+2.25%)
Sep 14, 2011 24.33 24.91 23.76 24.49 5,931,505 +0.33(+1.37%)
Sep 13, 2011 23.78 24.38 23.35 24.16 5,552,465 +0.58(+2.46%)
Sep 12, 2011 22.88 23.64 22.74 23.58 6,065,436 +0.22(+0.94%)
Sep 09, 2011 24.17 24.50 23.32 23.36 6,936,845 -1.23(-5.00%)
Sep 08, 2011 24.91 25.24 24.42 24.59 5,804,293 -0.80(-3.15%)
Sep 07, 2011 23.76 25.56 23.75 25.39 6,959,232 +2.07(+8.88%)
Sep 06, 2011 22.73 23.66 22.52 23.32 5,673,271 -0.34(-1.44%)
Sep 02, 2011 24.19 24.25 23.48 23.66 4,078,646 -1.13(-4.56%)
Sep 01, 2011 25.20 25.58 24.73 24.79 4,051,727 -0.54(-2.13%)
Aug 31, 2011 25.07 25.74 24.93 25.33 4,971,599 +0.43(+1.73%)
Aug 30, 2011 24.85 25.16 24.39 24.90 5,415,085 -0.10(-0.40%)
Aug 29, 2011 23.66 25.06 23.66 25.00 6,430,552 +1.74(+7.48%)
Aug 26, 2011 22.70 23.50 22.25 23.26 5,252,628 +0.26(+1.13%)
Aug 25, 2011 24.07 24.93 22.69 23.00 7,107,255 -0.55(-2.34%)
Aug 24, 2011 22.89 23.58 22.74 23.55 5,451,017 +0.63(+2.75%)
Aug 23, 2011 21.82 22.92 21.46 22.92 7,215,183 +1.13(+5.19%)
Aug 22, 2011 22.82 22.88 21.73 21.79 7,090,364 -0.37(-1.67%)
Aug 19, 2011 22.32 23.29 22.12 22.16 7,040,359 -0.54(-2.38%)
Aug 18, 2011 24.01 24.01 22.37 22.70 11,142,140 -2.15(-8.65%)
Aug 17, 2011 24.64 25.57 24.62 24.85 6,107,553 +0.34(+1.39%)
Aug 16, 2011 24.19 25.34 24.07 24.51 10,133,780 -0.01(-0.04%)
Aug 15, 2011 23.39 24.58 23.31 24.52 11,981,359 +1.39(+6.01%)
Aug 12, 2011 23.49 23.90 23.00 23.13 8,917,026 -0.03(-0.13%)
Aug 11, 2011 22.12 23.58 21.72 23.16 13,866,570 +1.02(+4.61%)
Aug 10, 2011 23.66 23.66 22.02 22.14 12,214,373 -1.84(-7.67%)
Aug 09, 2011 23.74 23.98 22.65 23.98 15,049,407 +1.40(+6.20%)
Aug 08, 2011 23.74 24.69 22.10 22.58 20,249,533 -2.52(-10.04%)
Aug 05, 2011 26.01 26.40 24.00 25.10 20,258,805 -1.30(-4.92%)
Aug 04, 2011 27.88 28.15 26.32 26.40 18,299,501 -1.79(-6.35%)
Aug 03, 2011 27.69 28.22 27.53 28.19 10,453,344 +0.44(+1.59%)
Aug 02, 2011 28.25 28.32 27.54 27.75 10,551,999 -0.84(-2.94%)
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.