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, 2019 52.36 53.02 51.90 52.96 5,172,220 +0.35(+0.67%)
Oct 30, 2019 52.19 52.90 51.70 52.61 3,961,384 +0.51(+0.98%)
Oct 29, 2019 52.35 52.68 51.21 52.10 7,845,806 -0.45(-0.86%)
Oct 28, 2019 53.03 53.31 52.53 52.55 3,817,208 -0.25(-0.47%)
Oct 25, 2019 52.72 52.90 52.34 52.80 2,084,400 -0.10(-0.19%)
Oct 24, 2019 53.37 53.58 52.72 52.90 1,691,313 -0.25(-0.47%)
Oct 23, 2019 53.06 53.30 52.68 53.15 2,678,512 -0.09(-0.17%)
Oct 22, 2019 54.29 54.29 53.16 53.24 3,458,525 -1.31(-2.40%)
Oct 21, 2019 54.51 54.88 54.44 54.55 2,183,406 +0.58(+1.07%)
Oct 18, 2019 53.90 54.28 53.86 53.97 2,343,900 -0.09(-0.17%)
Oct 17, 2019 54.71 54.82 53.92 54.06 2,542,543 -0.28(-0.52%)
Oct 16, 2019 54.37 54.56 53.70 54.34 3,470,024 -0.34(-0.62%)
Oct 15, 2019 54.35 54.98 54.29 54.68 2,229,512 +0.47(+0.87%)
Oct 14, 2019 53.91 54.35 53.63 54.21 2,011,415 -0.21(-0.39%)
Oct 11, 2019 54.89 55.64 54.33 54.42 4,548,200 +0.36(+0.67%)
Oct 10, 2019 53.14 54.45 52.99 54.06 3,998,317 +1.02(+1.92%)
Oct 09, 2019 52.77 53.36 52.64 53.04 2,978,425 +0.62(+1.18%)
Oct 08, 2019 52.92 53.08 52.39 52.42 3,820,941 -1.21(-2.26%)
Oct 07, 2019 54.22 54.29 53.61 53.63 2,628,320 -0.80(-1.47%)
Oct 04, 2019 53.19 54.53 53.19 54.43 3,344,400 +1.22(+2.29%)
Oct 03, 2019 53.19 53.74 52.71 53.21 3,754,667 -0.26(-0.49%)
Oct 02, 2019 54.09 54.25 53.30 53.47 3,546,395 -0.90(-1.66%)
Oct 01, 2019 55.93 55.99 54.24 54.37 3,688,776 -1.33(-2.39%)
Sep 30, 2019 56.16 56.36 55.55 55.70 3,439,659 -0.46(-0.82%)
Sep 27, 2019 56.22 56.53 55.85 56.16 3,496,200 +0.28(+0.50%)
Sep 26, 2019 56.60 56.60 55.54 55.88 3,219,830 -0.65(-1.15%)
Sep 25, 2019 56.88 57.23 56.43 56.53 3,368,350 -0.47(-0.82%)
Sep 24, 2019 57.53 57.70 56.82 57.00 3,724,618 -0.30(-0.52%)
Sep 23, 2019 57.10 57.73 56.96 57.30 2,800,613 -0.15(-0.26%)
Sep 20, 2019 58.22 58.35 57.28 57.45 6,575,200 -0.44(-0.76%)
Sep 19, 2019 57.80 58.66 57.57 57.89 4,705,204 +0.24(+0.42%)
Sep 18, 2019 56.67 57.67 56.44 57.65 4,332,717 +0.57(+1.00%)
Sep 17, 2019 56.18 57.15 56.10 57.08 4,336,655 +0.76(+1.35%)
Sep 16, 2019 56.22 56.68 55.93 56.32 2,793,573 -0.97(-1.69%)
Sep 13, 2019 57.08 57.46 56.79 57.29 3,324,700 +0.53(+0.93%)
Sep 12, 2019 56.14 57.11 56.03 56.76 3,263,617 +0.16(+0.28%)
Sep 11, 2019 55.48 56.63 54.77 56.60 3,093,904 +1.10(+1.98%)
Sep 10, 2019 55.44 55.98 55.24 55.50 3,170,459 +0.09(+0.16%)
Sep 09, 2019 55.08 55.47 54.70 55.41 2,898,518 +0.56(+1.02%)
Sep 06, 2019 54.61 55.38 54.53 54.85 1,901,100 +0.17(+0.31%)
Sep 05, 2019 55.15 55.85 54.62 54.68 3,123,956 +0.28(+0.51%)
Sep 04, 2019 52.96 54.42 52.71 54.40 3,847,108 +2.00(+3.82%)
Sep 03, 2019 51.75 52.49 51.65 52.40 2,897,652 +0.36(+0.69%)
Aug 30, 2019 52.88 52.88 51.80 52.04 4,565,000 -0.42(-0.80%)
Aug 29, 2019 52.98 53.18 52.40 52.46 2,921,112 +0.01(+0.02%)
Aug 28, 2019 52.53 52.96 52.30 52.45 2,481,493 -0.29(-0.55%)
Aug 27, 2019 53.27 53.47 52.20 52.74 2,747,909 -0.34(-0.64%)
Aug 26, 2019 52.71 53.11 52.42 53.08 2,212,635 +0.59(+1.12%)
Aug 23, 2019 53.51 54.33 52.15 52.49 3,712,100 -1.26(-2.34%)
Aug 22, 2019 53.98 54.32 53.59 53.75 2,326,571 +0.06(+0.11%)
Aug 21, 2019 53.95 53.95 53.31 53.69 2,464,841 +0.26(+0.49%)
Aug 20, 2019 54.67 54.67 53.37 53.43 3,551,358 -1.38(-2.52%)
Aug 19, 2019 55.03 55.20 54.53 54.81 3,319,399 +0.50(+0.92%)
Aug 16, 2019 54.27 54.73 53.87 54.31 4,042,100 +0.57(+1.06%)
Aug 15, 2019 53.52 53.99 53.27 53.74 4,125,006 +0.35(+0.66%)
Aug 14, 2019 55.09 55.40 52.94 53.39 8,548,888 -2.73(-4.86%)
Aug 13, 2019 54.83 56.50 54.66 56.12 4,557,208 +1.04(+1.89%)
Aug 12, 2019 55.84 55.90 54.60 55.08 3,511,389 -1.18(-2.10%)
Aug 09, 2019 56.50 56.75 55.85 56.26 3,987,000 -0.56(-0.99%)
Aug 08, 2019 56.92 57.48 55.68 56.82 8,893,734 +2.41(+4.43%)
Aug 07, 2019 53.31 54.63 52.89 54.41 4,301,999 +0.03(+0.06%)
Aug 06, 2019 52.84 54.41 52.70 54.38 4,247,743 +1.57(+2.97%)
Aug 05, 2019 53.46 53.74 52.29 52.81 4,323,205 -1.52(-2.80%)
Aug 02, 2019 54.55 54.86 54.00 54.33 2,683,500 -0.38(-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.