Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.88 50.88 50.09 50.32 7,944,525 -0.29(-0.56%)
Nov 29, 2017 50.47 51.27 50.38 50.60 9,207,862 +0.40(+0.80%)
Nov 28, 2017 49.31 50.38 49.11 50.20 7,990,215 +0.89(+1.80%)
Nov 27, 2017 49.60 49.67 49.25 49.31 5,010,310 -0.23(-0.46%)
Nov 24, 2017 49.90 49.92 49.50 49.54 2,078,241 -0.17(-0.34%)
Nov 22, 2017 49.98 50.08 49.71 49.71 3,624,896 -0.34(-0.67%)
Nov 21, 2017 50.22 50.33 49.95 50.04 5,198,200 -0.05(-0.10%)
Nov 20, 2017 50.35 50.37 49.77 50.09 7,565,571 -0.31(-0.62%)
Nov 17, 2017 50.17 50.48 49.86 50.40 6,636,851 +0.00(+0.00%)
Nov 16, 2017 51.49 51.54 50.31 50.40 6,722,701 -0.91(-1.77%)
Nov 15, 2017 51.23 51.75 51.12 51.31 4,885,898 -0.27(-0.52%)
Nov 14, 2017 51.70 51.96 51.41 51.58 8,102,798 -0.45(-0.87%)
Nov 13, 2017 51.76 52.12 51.70 52.03 4,295,694 -0.05(-0.10%)
Nov 10, 2017 52.10 52.31 51.96 52.08 5,269,545 -0.15(-0.29%)
Nov 09, 2017 51.61 52.36 51.45 52.23 5,451,469 +0.48(+0.92%)
Nov 08, 2017 52.13 52.25 51.65 51.75 5,619,335 -0.39(-0.74%)
Nov 07, 2017 52.55 52.94 51.97 52.14 7,092,359 -0.30(-0.58%)
Nov 06, 2017 51.86 52.64 51.70 52.44 9,069,052 +0.41(+0.79%)
Nov 03, 2017 52.11 53.27 51.80 52.03 17,179,648 -2.50(-4.59%)
Nov 02, 2017 54.20 54.80 54.05 54.53 4,804,133 +0.27(+0.49%)
Nov 01, 2017 54.48 54.62 54.14 54.26 3,606,464 +0.04(+0.08%)
Oct 31, 2017 54.28 54.49 54.08 54.22 3,802,932 -0.14(-0.26%)
Oct 30, 2017 53.72 54.54 53.72 54.36 4,802,194 +0.19(+0.36%)
Oct 27, 2017 54.35 54.46 53.68 54.17 4,790,475 -0.25(-0.46%)
Oct 26, 2017 54.91 54.93 54.07 54.42 4,815,722 -0.21(-0.38%)
Oct 25, 2017 54.70 54.87 54.43 54.63 4,785,925 -0.03(-0.05%)
Oct 24, 2017 54.57 54.71 54.38 54.66 4,555,416 +0.14(+0.26%)
Oct 23, 2017 54.68 54.84 54.38 54.52 4,895,873 +0.08(+0.14%)
Oct 20, 2017 54.83 55.01 54.40 54.44 8,187,703 -0.17(-0.31%)
Oct 19, 2017 53.07 54.67 52.93 54.61 8,557,964 +1.37(+2.57%)
Oct 18, 2017 53.61 53.68 53.08 53.24 5,293,852 -0.16(-0.30%)
Oct 17, 2017 53.58 53.79 53.27 53.40 6,412,890 -0.29(-0.55%)
Oct 16, 2017 53.18 53.75 52.99 53.69 7,804,921 +0.69(+1.30%)
Oct 13, 2017 52.39 53.18 52.23 53.00 8,436,973 +0.51(+0.98%)
Oct 12, 2017 51.82 52.66 51.75 52.49 7,363,649 +0.60(+1.15%)
Oct 11, 2017 51.80 51.93 51.57 51.90 6,840,856 +0.05(+0.10%)
Oct 10, 2017 51.19 51.97 51.19 51.85 4,885,194 +0.00(+0.00%)
Oct 09, 2017 52.23 52.29 51.70 51.85 3,091,409 -0.40(-0.77%)
Oct 06, 2017 52.25 52.39 52.03 52.25 4,345,791 +0.23(+0.45%)
Oct 05, 2017 51.73 52.17 51.55 52.01 4,351,641 +0.34(+0.65%)
Oct 04, 2017 51.70 51.78 51.54 51.68 2,864,984 -0.04(-0.08%)
Oct 03, 2017 51.85 51.96 51.43 51.72 5,270,776 -0.19(-0.37%)
Oct 02, 2017 51.80 51.98 51.51 51.91 4,604,429 +0.39(+0.77%)
Sep 29, 2017 51.39 51.93 51.30 51.52 5,167,955 +0.35(+0.69%)
Sep 28, 2017 51.39 51.46 50.95 51.17 5,833,177 -0.23(-0.46%)
Sep 27, 2017 51.11 51.63 50.78 51.40 7,110,594 +0.65(+1.29%)
Sep 26, 2017 51.02 51.07 50.36 50.75 9,159,287 -0.45(-0.89%)
Sep 25, 2017 50.61 51.35 50.61 51.20 5,249,305 +0.25(+0.49%)
Sep 22, 2017 50.66 51.20 50.53 50.95 5,251,627 +0.18(+0.35%)
Sep 21, 2017 50.54 50.95 50.47 50.77 5,189,092 +0.32(+0.63%)
Sep 20, 2017 49.88 50.63 49.88 50.45 7,208,712 +0.53(+1.06%)
Sep 19, 2017 49.80 50.16 49.69 49.92 4,877,201 +0.08(+0.17%)
Sep 18, 2017 50.07 50.19 49.71 49.84 8,691,509 -0.19(-0.39%)
Sep 15, 2017 50.08 50.39 49.85 50.03 11,122,829 -0.16(-0.32%)
Sep 14, 2017 50.77 50.82 50.02 50.19 6,414,854 -0.51(-1.01%)
Sep 13, 2017 50.84 50.91 50.51 50.71 6,580,283 -0.38(-0.75%)
Sep 12, 2017 50.79 51.11 50.68 51.09 5,163,459 +0.36(+0.71%)
Sep 11, 2017 50.39 50.97 50.07 50.73 9,759,367 +0.83(+1.66%)
Sep 08, 2017 48.44 50.28 48.33 49.90 12,061,860 +1.26(+2.59%)
Sep 07, 2017 49.58 49.65 48.46 48.64 7,963,916 -1.00(-2.02%)
Sep 06, 2017 49.85 50.05 49.60 49.65 7,113,213 -0.15(-0.30%)
Sep 05, 2017 50.45 50.66 49.64 49.80 10,012,276 -0.88(-1.73%)
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.