Skip to main content

American International Group (NY: AIG )

78.38 +0.04 (+0.05%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.93 36.40 35.29 35.32 6,992,578 -1.17(-3.20%)
Nov 27, 2020 36.71 36.90 36.25 36.49 2,227,361 -0.38(-1.02%)
Nov 25, 2020 37.01 37.22 36.49 36.87 4,147,301 -0.79(-2.10%)
Nov 24, 2020 37.48 38.20 37.01 37.66 6,548,666 +1.11(+3.04%)
Nov 23, 2020 36.19 36.71 35.66 36.55 5,179,485 +1.07(+3.00%)
Nov 20, 2020 35.52 35.71 34.92 35.48 6,064,411 +0.06(+0.18%)
Nov 19, 2020 34.91 35.47 34.43 35.42 4,595,446 -0.01(-0.03%)
Nov 18, 2020 35.15 36.17 34.95 35.42 6,817,655 +0.12(+0.34%)
Nov 17, 2020 34.77 35.56 34.61 35.31 5,035,101 -0.06(-0.18%)
Nov 16, 2020 35.46 35.54 34.85 35.37 6,546,043 +1.08(+3.13%)
Nov 13, 2020 33.50 34.38 33.35 34.29 5,526,941 +1.16(+3.49%)
Nov 12, 2020 34.03 34.03 32.67 33.14 7,451,127 -1.19(-3.45%)
Nov 11, 2020 34.79 34.84 33.76 34.32 7,846,130 -0.81(-2.30%)
Nov 10, 2020 34.82 35.47 34.22 35.13 11,114,720 +0.65(+1.89%)
Nov 09, 2020 33.93 35.50 33.55 34.48 14,991,546 +4.01(+13.15%)
Nov 06, 2020 31.28 32.62 30.10 30.47 9,064,733 -0.25(-0.81%)
Nov 05, 2020 29.25 30.88 29.24 30.72 7,037,652 +1.69(+5.82%)
Nov 04, 2020 29.71 29.97 28.74 29.03 5,901,748 -1.19(-3.95%)
Nov 03, 2020 30.28 30.50 30.06 30.22 7,800,400 +0.40(+1.36%)
Nov 02, 2020 29.64 30.09 29.31 29.82 7,920,808 +0.88(+3.05%)
Oct 30, 2020 28.56 29.19 28.28 28.94 6,936,181 +0.18(+0.64%)
Oct 29, 2020 27.57 28.87 27.30 28.75 8,092,526 +0.97(+3.51%)
Oct 28, 2020 27.95 28.46 27.47 27.78 8,846,417 -0.85(-2.98%)
Oct 27, 2020 30.58 30.59 28.62 28.63 13,129,702 -0.09(-0.32%)
Oct 26, 2020 29.29 29.32 28.25 28.73 6,543,122 -1.03(-3.46%)
Oct 23, 2020 29.77 29.99 29.18 29.76 4,761,599 +0.34(+1.16%)
Oct 22, 2020 28.98 29.54 28.69 29.42 5,889,461 +0.31(+1.07%)
Oct 21, 2020 28.10 29.26 28.03 29.10 7,475,520 +0.94(+3.33%)
Oct 20, 2020 27.98 28.70 27.94 28.17 5,965,096 +0.51(+1.86%)
Oct 19, 2020 27.94 28.33 27.59 27.65 5,903,484 -0.18(-0.66%)
Oct 16, 2020 27.58 28.17 27.30 27.83 5,325,621 +0.30(+1.10%)
Oct 15, 2020 26.80 27.55 26.76 27.53 3,868,128 +0.28(+1.05%)
Oct 14, 2020 27.38 27.90 27.14 27.25 7,613,400 -0.16(-0.57%)
Oct 13, 2020 27.72 27.83 27.10 27.40 8,242,194 -0.59(-2.10%)
Oct 12, 2020 27.45 28.15 27.35 27.99 8,391,862 +0.47(+1.70%)
Oct 09, 2020 27.96 28.09 27.34 27.52 8,769,173 -0.28(-1.02%)
Oct 08, 2020 27.39 28.01 26.97 27.81 6,105,797 +0.64(+2.37%)
Oct 07, 2020 26.91 27.27 26.60 27.16 5,415,297 +0.53(+2.00%)
Oct 06, 2020 27.02 27.55 26.58 26.63 8,881,474 -0.06(-0.24%)
Oct 05, 2020 26.44 27.04 26.26 26.70 5,795,923 +0.76(+2.94%)
Oct 02, 2020 24.99 26.17 24.88 25.93 4,960,307 +0.46(+1.80%)
Oct 01, 2020 25.33 25.74 25.09 25.47 5,610,337 +0.17(+0.69%)
Sep 30, 2020 25.20 25.68 25.04 25.30 5,809,321 +0.22(+0.88%)
Sep 29, 2020 25.31 25.40 24.77 25.08 4,659,837 -0.31(-1.23%)
Sep 28, 2020 25.42 25.76 25.20 25.39 8,281,630 +0.51(+2.07%)
Sep 25, 2020 24.01 24.95 24.00 24.88 5,318,004 +0.54(+2.23%)
Sep 24, 2020 24.26 24.89 23.50 24.33 6,185,850 +0.05(+0.19%)
Sep 23, 2020 25.24 25.84 24.26 24.29 7,602,051 -0.84(-3.33%)
Sep 22, 2020 24.77 25.47 24.67 25.12 10,942,279 +0.33(+1.33%)
Sep 21, 2020 24.94 25.19 24.36 24.79 12,919,707 -0.93(-3.61%)
Sep 18, 2020 26.19 26.64 25.66 25.72 14,611,915 -0.65(-2.47%)
Sep 17, 2020 26.84 27.06 26.29 26.37 12,427,604 -0.98(-3.59%)
Sep 16, 2020 26.43 27.62 26.27 27.36 11,750,920 +1.07(+4.05%)
Sep 15, 2020 26.68 27.09 26.28 26.29 7,084,179 -0.43(-1.60%)
Sep 14, 2020 26.15 26.90 25.99 26.72 6,883,164 +0.91(+3.52%)
Sep 11, 2020 25.65 26.16 25.51 25.81 9,344,383 +0.22(+0.85%)
Sep 10, 2020 26.60 26.88 25.47 25.59 8,531,910 -0.90(-3.40%)
Sep 09, 2020 26.50 26.58 25.84 26.49 8,178,416 +0.24(+0.90%)
Sep 08, 2020 26.70 26.85 25.96 26.25 7,839,573 -0.83(-3.05%)
Sep 04, 2020 27.26 27.46 26.58 27.08 6,363,762 +0.36(+1.36%)
Sep 03, 2020 27.26 28.14 26.56 26.72 7,706,450 -0.39(-1.44%)
Sep 02, 2020 26.60 27.14 26.11 27.11 7,189,499 +0.62(+2.33%)
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.