American International Group (NY: AIG )

53.71 USD +0.75 (+1.42%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 38.68 39.41 38.40 39.41 6,028,200 +0.79(+2.05%)
Dec 28, 2018 39.50 39.73 38.36 38.62 6,410,300 -0.71(-1.81%)
Dec 27, 2018 38.24 39.33 37.75 39.33 6,798,268 +0.74(+1.92%)
Dec 26, 2018 37.33 38.62 36.54 38.59 6,152,283 +1.26(+3.38%)
Dec 24, 2018 37.08 38.34 36.56 37.33 5,266,300 -0.07(-0.19%)
Dec 21, 2018 37.96 39.14 37.24 37.40 14,026,300 -0.75(-1.97%)
Dec 20, 2018 39.06 39.56 37.96 38.15 9,617,641 -1.19(-3.02%)
Dec 19, 2018 37.61 39.96 37.61 39.34 16,477,437 +1.78(+4.74%)
Dec 18, 2018 37.75 38.69 37.35 37.56 7,215,110 +0.10(+0.27%)
Dec 17, 2018 37.41 38.33 37.14 37.46 10,291,901 -0.03(-0.08%)
Dec 14, 2018 37.00 37.73 36.88 37.49 8,176,000 +0.20(+0.54%)
Dec 13, 2018 37.58 38.01 37.01 37.29 9,853,618 -0.39(-1.04%)
Dec 12, 2018 37.00 38.24 36.66 37.68 8,573,023 +1.09(+2.98%)
Dec 11, 2018 37.61 38.30 36.32 36.59 11,912,523 -0.92(-2.45%)
Dec 10, 2018 37.60 37.70 36.16 37.51 12,287,519 -0.39(-1.03%)
Dec 07, 2018 39.26 40.02 37.83 37.90 9,247,900 -1.51(-3.83%)
Dec 06, 2018 39.96 40.15 38.50 39.41 14,400,073 -1.36(-3.34%)
Dec 04, 2018 43.06 43.46 40.70 40.77 9,380,000 -2.41(-5.58%)
Dec 03, 2018 43.84 44.07 42.90 43.18 18,618,868 -0.07(-0.16%)
Nov 30, 2018 43.37 43.56 42.40 43.25 10,036,700 -0.19(-0.44%)
Nov 29, 2018 43.91 44.31 43.24 43.44 6,469,299 -0.88(-1.99%)
Nov 28, 2018 43.52 44.46 42.87 44.32 6,101,371 +0.89(+2.05%)
Nov 27, 2018 43.62 43.76 43.06 43.43 5,013,405 -0.42(-0.96%)
Nov 26, 2018 43.90 44.48 43.78 43.85 7,348,901 +0.48(+1.11%)
Nov 23, 2018 43.45 44.02 43.30 43.37 2,962,500 -0.49(-1.12%)
Nov 21, 2018 43.86 43.86 43.86 0 +0.80(+1.86%)
Nov 20, 2018 42.87 43.28 42.50 43.06 9,681,132 -0.24(-0.55%)
Nov 19, 2018 42.86 43.34 42.59 43.30 8,485,373 +0.36(+0.84%)
Nov 16, 2018 42.40 43.36 42.32 42.94 9,154,600 +0.25(+0.59%)
Nov 15, 2018 41.59 42.93 41.21 42.69 7,205,716 +0.75(+1.79%)
Nov 14, 2018 42.50 43.08 41.65 41.94 9,761,459 -0.22(-0.52%)
Nov 13, 2018 42.56 43.17 42.10 42.16 6,009,888 -0.31(-0.73%)
Nov 12, 2018 43.72 43.83 42.39 42.47 5,148,414 -1.35(-3.08%)
Nov 09, 2018 44.10 44.40 43.58 43.82 5,399,900 -0.43(-0.97%)
Nov 08, 2018 44.12 44.86 44.08 44.25 6,961,983 -0.18(-0.41%)
Nov 07, 2018 44.31 44.68 43.87 44.43 7,471,755 -0.47(-1.05%)
Nov 06, 2018 43.90 45.00 43.58 44.90 7,541,852 +0.77(+1.74%)
Nov 05, 2018 43.11 44.23 43.09 44.13 7,193,401 +0.85(+1.96%)
Nov 02, 2018 43.42 44.00 42.37 43.28 9,269,600 +0.16(+0.37%)
Nov 01, 2018 43.36 44.63 42.62 43.12 12,040,476 +1.83(+4.43%)
Oct 31, 2018 42.13 42.62 41.20 41.29 11,322,126 +0.33(+0.81%)
Oct 30, 2018 40.00 41.04 39.29 40.96 22,028,211 +1.05(+2.63%)
Oct 29, 2018 41.50 41.62 39.60 39.91 12,888,416 -1.01(-2.47%)
Oct 26, 2018 42.04 42.08 40.48 40.92 11,628,800 -1.46(-3.45%)
Oct 25, 2018 42.42 43.02 41.98 42.38 9,842,722 +0.15(+0.36%)
Oct 24, 2018 44.02 44.05 42.17 42.23 9,763,684 -1.95(-4.41%)
Oct 23, 2018 44.28 44.48 43.21 44.18 13,635,909 -0.78(-1.73%)
Oct 22, 2018 47.29 47.39 44.91 44.96 11,050,209 -2.24(-4.75%)
Oct 19, 2018 47.25 48.04 46.80 47.20 9,494,800 -1.41(-2.90%)
Oct 18, 2018 49.51 49.53 47.87 48.61 7,380,847 -1.01(-2.04%)
Oct 17, 2018 49.20 50.24 48.70 49.62 4,906,859 +0.32(+0.65%)
Oct 16, 2018 49.13 49.33 48.31 49.30 6,663,445 +0.25(+0.51%)
Oct 15, 2018 49.75 50.05 49.04 49.05 5,061,856 -0.72(-1.45%)
Oct 12, 2018 50.55 50.55 48.85 49.77 5,886,600 -0.37(-0.74%)
Oct 11, 2018 52.32 52.35 49.97 50.14 9,419,572 -2.25(-4.29%)
Oct 10, 2018 53.55 53.87 52.38 52.39 4,572,381 -1.43(-2.66%)
Oct 09, 2018 53.88 54.14 53.46 53.82 3,625,020 -0.23(-0.43%)
Oct 08, 2018 53.26 54.44 53.15 54.05 3,977,345 +0.45(+0.84%)
Oct 05, 2018 54.00 54.44 53.55 53.60 2,887,100 -0.30(-0.56%)
Oct 04, 2018 53.33 54.21 53.31 53.90 4,804,520 +0.63(+1.18%)
Oct 03, 2018 53.50 53.85 53.24 53.27 3,591,864 +0.15(+0.28%)
Oct 02, 2018 53.05 53.26 52.68 53.12 2,519,362 +0.04(+0.08%)
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.