American International Group (NY: AIG )

59.42 USD -0.59 (-0.98%)
Streaming Delayed Price Updated: 1:41 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.65 29.98 29.98 29.98 5,231,900 -0.62(-2.03%)
Dec 30, 2009 31.25 31.54 30.46 30.60 4,967,817 -1.06(-3.35%)
Dec 29, 2009 32.20 32.25 31.13 31.66 6,462,434 +0.16(+0.51%)
Dec 28, 2009 30.93 32.80 30.76 31.50 15,585,315 +1.38(+4.58%)
Dec 24, 2009 29.69 30.73 29.01 30.12 5,327,297 +0.71(+2.41%)
Dec 23, 2009 30.57 30.87 29.17 29.41 10,240,085 -1.64(-5.28%)
Dec 22, 2009 28.07 31.91 28.01 31.05 29,138,802 +2.99(+10.66%)
Dec 21, 2009 28.30 28.38 27.96 28.06 5,533,773 -0.13(-0.46%)
Dec 18, 2009 28.39 28.48 27.85 28.19 7,193,212 -0.02(-0.07%)
Dec 17, 2009 28.49 28.97 28.00 28.21 9,376,800 -0.83(-2.86%)
Dec 16, 2009 29.27 29.45 28.99 29.04 5,573,958 +0.11(+0.38%)
Dec 15, 2009 28.58 29.68 28.30 28.93 9,426,710 -0.15(-0.52%)
Dec 14, 2009 28.38 29.98 27.51 29.08 13,346,288 +0.71(+2.50%)
Dec 11, 2009 29.04 29.09 27.40 28.37 12,263,872 -0.56(-1.94%)
Dec 10, 2009 29.79 30.29 28.75 28.93 6,975,471 -0.73(-2.46%)
Dec 09, 2009 30.10 30.11 29.42 29.66 5,359,556 -0.33(-1.10%)
Dec 08, 2009 29.70 30.14 29.32 29.99 6,146,119 -0.18(-0.60%)
Dec 07, 2009 30.05 31.46 29.92 30.17 8,840,986 +0.05(+0.17%)
Dec 04, 2009 30.79 31.20 29.60 30.12 8,657,495 +0.23(+0.77%)
Dec 03, 2009 31.29 31.51 29.57 29.89 11,079,635 -1.30(-4.17%)
Dec 02, 2009 31.24 31.68 30.27 31.19 14,465,565 +0.35(+1.13%)
Dec 01, 2009 29.58 31.96 28.83 30.84 42,523,531 +2.44(+8.59%)
Nov 30, 2009 32.48 33.40 28.04 28.40 40,743,199 -4.90(-14.71%)
Nov 27, 2009 33.12 33.99 33.00 33.30 4,209,316 -1.38(-3.98%)
Nov 25, 2009 35.24 35.24 34.42 34.68 4,239,637 +0.15(+0.43%)
Nov 24, 2009 35.24 35.28 34.27 34.53 6,713,725 -0.75(-2.13%)
Nov 23, 2009 35.63 35.72 35.06 35.28 5,875,033 +0.18(+0.51%)
Nov 20, 2009 35.62 35.80 35.00 35.10 5,946,805 -0.56(-1.57%)
Nov 19, 2009 36.00 36.69 35.50 35.66 7,537,329 -0.50(-1.38%)
Nov 18, 2009 36.05 36.75 36.00 36.16 7,069,098 +0.06(+0.17%)
Nov 17, 2009 35.84 36.43 35.48 36.10 9,280,327 +0.35(+0.98%)
Nov 16, 2009 37.02 37.02 35.61 35.75 11,905,341 -0.64(-1.76%)
Nov 13, 2009 36.41 36.95 36.25 36.39 10,403,568 +0.13(+0.36%)
Nov 12, 2009 37.09 37.44 36.06 36.26 12,738,880 -0.49(-1.33%)
Nov 11, 2009 36.68 37.99 36.02 36.75 28,789,377 -0.84(-2.23%)
Nov 10, 2009 38.96 39.35 37.08 37.59 30,465,455 +1.41(+3.90%)
Nov 09, 2009 36.22 36.62 35.88 36.18 15,724,085 +0.70(+1.97%)
Nov 06, 2009 35.44 37.17 35.05 35.48 40,337,375 -2.18(-5.79%)
Nov 05, 2009 37.17 39.95 36.88 37.66 30,910,016 +1.46(+4.03%)
Nov 04, 2009 38.48 39.66 35.90 36.20 31,158,255 -3.02(-7.70%)
Nov 03, 2009 34.24 40.09 33.50 39.22 38,785,050 +4.91(+14.31%)
Nov 02, 2009 34.42 36.48 33.25 34.31 22,635,044 +0.69(+2.05%)
Oct 30, 2009 36.10 36.13 33.02 33.62 15,101,563 -2.63(-7.26%)
Oct 29, 2009 36.92 37.13 35.67 36.25 16,332,315 +0.92(+2.60%)
Oct 28, 2009 33.37 36.68 33.13 35.33 34,220,538 +1.32(+3.88%)
Oct 27, 2009 35.67 36.24 34.00 34.01 23,016,899 -2.24(-6.18%)
Oct 26, 2009 39.29 39.58 35.52 36.25 24,830,925 -2.65(-6.81%)
Oct 23, 2009 39.65 39.78 38.65 38.90 18,432,124 -2.59(-6.24%)
Oct 22, 2009 39.16 41.95 37.76 41.49 29,168,264 +2.46(+6.30%)
Oct 21, 2009 39.80 41.15 38.87 39.03 17,880,590 -1.40(-3.46%)
Oct 20, 2009 40.80 40.93 39.82 40.43 21,801,446 -0.74(-1.80%)
Oct 19, 2009 43.58 43.69 40.63 41.17 26,372,879 -2.03(-4.70%)
Oct 16, 2009 44.09 44.60 42.60 43.20 23,069,479 -1.41(-3.16%)
Oct 15, 2009 44.67 46.55 44.09 44.61 32,507,855 +0.20(+0.45%)
Oct 14, 2009 45.14 45.40 43.75 44.41 18,796,074 -0.12(-0.27%)
Oct 13, 2009 44.58 45.67 43.80 44.53 21,699,657 +0.13(+0.29%)
Oct 12, 2009 44.45 45.15 43.40 44.40 17,299,225 +0.18(+0.41%)
Oct 09, 2009 43.87 44.75 43.37 44.22 18,116,611 +0.47(+1.07%)
Oct 08, 2009 46.56 47.42 43.40 43.75 37,373,213 -2.15(-4.68%)
Oct 07, 2009 44.45 46.83 43.80 45.90 29,020,200 +1.07(+2.39%)
Oct 06, 2009 44.03 46.50 43.06 44.83 44,984,093 +2.08(+4.87%)
Oct 05, 2009 43.97 44.00 41.56 42.75 30,229,764 -0.33(-0.77%)
Oct 02, 2009 39.05 43.33 36.86 43.08 47,058,020 +2.18(+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.