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 (%)
Nov 30, 2009 25.55 26.28 22.06 22.34 51,785,480 -3.86(-14.71%)
Nov 27, 2009 26.06 26.74 25.96 26.20 5,350,131 -1.09(-3.98%)
Nov 25, 2009 27.73 27.73 27.08 27.29 5,388,669 +0.12(+0.43%)
Nov 24, 2009 27.73 27.76 26.96 27.17 8,533,288 -0.59(-2.13%)
Nov 23, 2009 28.03 28.10 27.58 27.76 7,467,293 +0.14(+0.51%)
Nov 20, 2009 28.02 28.17 27.54 27.62 7,558,516 -0.44(-1.57%)
Nov 19, 2009 28.32 28.87 27.93 28.06 9,580,107 -0.39(-1.38%)
Nov 18, 2009 28.36 28.91 28.32 28.45 8,984,975 +0.05(+0.17%)
Nov 17, 2009 28.20 28.66 27.91 28.40 11,795,495 +0.28(+0.98%)
Nov 16, 2009 29.13 29.13 28.02 28.13 15,131,944 -0.50(-1.76%)
Nov 13, 2009 28.65 29.07 28.52 28.63 13,223,158 +0.10(+0.36%)
Nov 12, 2009 29.18 29.46 28.37 28.53 16,191,390 -0.39(-1.33%)
Nov 11, 2009 28.86 29.89 28.34 28.91 36,591,912 -0.66(-2.23%)
Nov 10, 2009 30.65 30.96 29.17 29.57 38,722,248 +1.11(+3.90%)
Nov 09, 2009 28.50 28.81 28.23 28.47 19,985,650 +0.55(+1.97%)
Nov 06, 2009 27.88 29.24 27.58 27.91 51,269,668 -1.72(-5.79%)
Nov 05, 2009 29.24 31.43 29.02 29.63 39,287,292 +1.15(+4.03%)
Nov 04, 2009 30.27 31.20 28.25 28.48 39,602,812 -2.38(-7.70%)
Nov 03, 2009 26.94 31.54 26.36 30.86 49,296,628 +3.86(+14.31%)
Nov 02, 2009 27.08 28.70 26.16 26.99 28,769,626 +0.54(+2.05%)
Oct 30, 2009 28.40 28.43 25.98 26.45 19,194,410 -2.07(-7.26%)
Oct 29, 2009 29.05 29.21 28.06 28.52 20,758,722 +0.72(+2.60%)
Oct 28, 2009 26.25 28.86 26.07 27.80 43,495,036 +1.04(+3.88%)
Oct 27, 2009 28.06 28.51 26.75 26.76 29,254,974 -1.76(-6.18%)
Oct 26, 2009 30.91 31.14 27.95 28.52 31,560,636 -2.08(-6.81%)
Oct 23, 2009 31.20 31.30 30.41 30.61 23,427,624 -2.04(-6.24%)
Oct 22, 2009 30.81 33.01 29.71 32.64 37,073,488 +1.94(+6.30%)
Oct 21, 2009 31.32 32.38 30.58 30.71 22,726,614 -1.10(-3.46%)
Oct 20, 2009 32.10 32.20 31.33 31.81 27,710,106 -0.58(-1.80%)
Oct 19, 2009 34.29 34.37 31.97 32.39 33,520,496 -1.60(-4.70%)
Oct 16, 2009 34.69 35.09 33.52 33.99 29,321,804 -1.11(-3.16%)
Oct 15, 2009 35.15 36.62 34.69 35.10 41,318,180 +0.16(+0.45%)
Oct 14, 2009 35.51 35.72 34.42 34.94 23,890,212 -0.09(-0.27%)
Oct 13, 2009 35.07 35.93 34.46 35.03 27,580,728 +0.10(+0.29%)
Oct 12, 2009 34.97 35.52 34.15 34.93 21,987,684 +0.14(+0.41%)
Oct 09, 2009 34.52 35.21 34.12 34.79 23,026,602 +0.37(+1.07%)
Oct 08, 2009 36.63 37.31 34.15 34.42 47,502,152 -1.69(-4.68%)
Oct 07, 2009 34.97 36.84 34.46 36.11 36,885,296 +0.84(+2.39%)
Oct 06, 2009 34.64 36.58 33.88 35.27 57,175,744 +1.64(+4.87%)
Oct 05, 2009 34.59 34.62 32.70 33.63 38,422,676 -0.26(-0.77%)
Oct 02, 2009 30.72 34.09 29.00 33.89 59,811,752 +1.72(+5.33%)
Oct 01, 2009 34.28 34.37 31.59 32.18 34,075,716 -2.53(-7.28%)
Sep 30, 2009 36.02 36.25 33.97 34.70 36,628,816 -0.87(-2.45%)
Sep 29, 2009 36.74 37.36 35.42 35.58 37,957,852 -0.98(-2.67%)
Sep 28, 2009 35.68 37.03 34.97 36.55 41,331,816 +1.46(+4.17%)
Sep 25, 2009 35.33 36.14 33.76 35.09 42,001,268 -0.31(-0.89%)
Sep 24, 2009 37.73 38.64 34.70 35.40 65,513,232 -1.35(-3.66%)
Sep 23, 2009 37.11 38.99 36.22 36.75 85,926,848 +0.72(+1.99%)
Sep 22, 2009 41.28 42.80 35.84 36.03 156,567,056 -2.05(-5.37%)
Sep 21, 2009 30.94 39.29 30.86 38.08 145,551,616 +6.68(+21.27%)
Sep 18, 2009 31.67 32.10 30.78 31.40 26,960,190 +0.38(+1.22%)
Sep 17, 2009 31.64 32.22 30.68 31.02 30,748,870 -0.45(-1.43%)
Sep 16, 2009 31.85 32.49 31.15 31.47 44,865,184 +0.94(+3.09%)
Sep 15, 2009 33.22 33.87 29.96 30.53 66,786,260 -1.82(-5.62%)
Sep 14, 2009 28.74 32.49 28.56 32.34 70,678,136 +2.80(+9.48%)
Sep 11, 2009 29.32 30.43 28.82 29.54 48,574,228 -0.24(-0.79%)
Sep 10, 2009 30.25 32.06 28.95 29.78 59,229,420 -0.82(-2.67%)
Sep 09, 2009 28.39 31.36 27.97 30.60 70,225,888 +2.39(+8.48%)
Sep 08, 2009 30.46 30.68 28.07 28.21 51,769,424 -3.30(-10.49%)
Sep 04, 2009 34.05 34.41 31.04 31.51 64,133,564 -1.34(-4.07%)
Sep 03, 2009 32.72 33.05 31.08 32.85 71,952,088 +2.99(+10.01%)
Sep 02, 2009 26.95 31.41 25.70 29.86 126,239,144 +1.51(+5.33%)
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.