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 (%)
Feb 28, 2013 29.81 30.26 29.68 29.91 20,883,732 +0.19(+0.64%)
Feb 27, 2013 29.69 29.81 29.42 29.72 19,423,984 +0.06(+0.21%)
Feb 26, 2013 29.47 29.73 28.86 29.65 35,562,636 -0.60(-1.98%)
Feb 22, 2013 30.91 31.10 29.79 30.25 60,517,620 +0.92(+3.14%)
Feb 21, 2013 29.39 29.59 28.97 29.33 31,142,846 -0.23(-0.77%)
Feb 20, 2013 30.37 30.43 29.50 29.56 25,254,228 -0.81(-2.67%)
Feb 19, 2013 30.18 30.63 29.98 30.37 20,130,218 +0.20(+0.65%)
Feb 15, 2013 30.93 30.93 30.15 30.17 26,144,412 -0.68(-2.19%)
Feb 14, 2013 30.40 30.89 30.29 30.85 23,287,120 +0.27(+0.87%)
Feb 13, 2013 30.63 30.83 30.34 30.58 21,014,802 +0.19(+0.62%)
Feb 12, 2013 31.08 31.39 30.29 30.39 32,636,052 -0.65(-2.08%)
Feb 11, 2013 30.60 31.12 30.41 31.04 18,088,406 +0.52(+1.70%)
Feb 08, 2013 30.50 30.71 30.30 30.52 16,666,675 +0.12(+0.39%)
Feb 07, 2013 30.56 30.64 29.95 30.40 17,233,820 -0.09(-0.28%)
Feb 06, 2013 30.28 30.68 30.15 30.49 18,089,412 +0.44(+1.47%)
Feb 04, 2013 30.33 30.40 30.02 30.05 23,860,144 -0.53(-1.72%)
Feb 01, 2013 30.05 30.79 30.02 30.57 28,217,708 +0.81(+2.72%)
Jan 31, 2013 29.54 29.94 29.42 29.76 17,278,190 +0.13(+0.42%)
Jan 30, 2013 29.74 29.90 29.52 29.64 22,856,000 -0.12(-0.40%)
Jan 29, 2013 29.45 29.94 29.43 29.76 30,318,586 +0.41(+1.39%)
Jan 28, 2013 29.18 29.51 28.96 29.35 28,247,440 +0.47(+1.64%)
Jan 25, 2013 28.91 29.00 28.58 28.87 16,709,483 +0.08(+0.27%)
Jan 24, 2013 28.75 29.20 28.71 28.80 28,237,388 +0.11(+0.38%)
Jan 23, 2013 28.26 28.73 28.05 28.69 23,819,982 +0.43(+1.53%)
Jan 22, 2013 27.60 28.33 27.60 28.25 24,010,876 +0.65(+2.34%)
Jan 18, 2013 27.77 27.79 27.30 27.61 24,400,810 -0.09(-0.34%)
Jan 17, 2013 27.99 28.17 27.65 27.70 22,539,592 -0.26(-0.93%)
Jan 16, 2013 27.23 28.05 27.19 27.96 21,661,704 +0.55(+2.01%)
Jan 15, 2013 27.39 27.62 27.22 27.41 17,712,144 -0.17(-0.60%)
Jan 14, 2013 27.69 27.80 27.19 27.58 22,954,728 -0.14(-0.51%)
Jan 11, 2013 28.26 28.32 27.60 27.72 22,664,880 -0.45(-1.59%)
Jan 10, 2013 28.16 28.28 27.90 28.17 23,108,162 +0.03(+0.11%)
Jan 09, 2013 28.17 28.40 27.95 28.13 18,708,240 +0.09(+0.31%)
Jan 08, 2013 28.21 28.26 27.76 28.05 20,468,416 -0.22(-0.78%)
Jan 07, 2013 28.40 28.48 27.93 28.27 23,365,986 -0.29(-1.02%)
Jan 04, 2013 28.61 28.65 28.24 28.56 17,597,100 +0.09(+0.33%)
Jan 03, 2013 28.74 28.80 28.37 28.47 21,754,844 -0.24(-0.82%)
Jan 02, 2013 28.43 28.70 28.30 28.70 29,144,414 +0.93(+3.34%)
Dec 31, 2012 27.35 27.97 27.11 27.77 25,044,720 +0.57(+2.08%)
Dec 28, 2012 27.22 27.53 27.14 27.21 15,157,246 -0.31(-1.12%)
Dec 27, 2012 27.93 27.93 27.06 27.51 21,193,940 -0.30(-1.08%)
Dec 26, 2012 27.78 27.88 27.51 27.81 14,906,555 +0.12(+0.43%)
Dec 24, 2012 27.25 27.69 27.18 27.69 8,663,752 +0.36(+1.32%)
Dec 21, 2012 27.47 27.69 27.02 27.33 40,506,540 -0.62(-2.22%)
Dec 20, 2012 27.49 27.99 27.34 27.95 34,179,796 +0.50(+1.83%)
Dec 19, 2012 27.97 28.08 27.41 27.45 28,177,270 -0.48(-1.72%)
Dec 18, 2012 27.69 27.93 27.44 27.93 40,907,376 +0.43(+1.57%)
Dec 17, 2012 27.24 27.54 26.92 27.50 43,127,912 +0.79(+2.98%)
Dec 14, 2012 26.80 27.03 26.48 26.70 37,285,108 -0.24(-0.88%)
Dec 13, 2012 27.41 27.57 26.75 26.94 54,292,128 -0.48(-1.75%)
Dec 12, 2012 27.99 28.18 27.15 27.42 79,961,728 -0.32(-1.16%)
Dec 11, 2012 26.25 27.87 26.75 27.74 321,610,784 +1.49(+5.70%)
Dec 10, 2012 26.55 26.62 26.14 26.25 31,178,614 -0.61(-2.26%)
Dec 07, 2012 26.61 27.14 26.56 26.85 36,813,844 +0.68(+2.62%)
Dec 06, 2012 26.62 26.67 26.07 26.17 25,909,126 -0.41(-1.54%)
Dec 05, 2012 26.37 26.99 26.32 26.58 36,540,764 +0.36(+1.38%)
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.