American International Group (NY: AIG )

47.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 58.58 58.85 57.34 57.34 9,170,181 -0.89(-1.53%)
Feb 27, 2018 58.98 59.63 58.15 58.23 8,559,319 -0.78(-1.32%)
Feb 26, 2018 59.97 60.20 58.47 59.01 11,767,886 -1.06(-1.76%)
Feb 23, 2018 60.24 60.50 59.59 60.07 5,612,037 +0.11(+0.18%)
Feb 22, 2018 60.96 59.87 59.96 23,178,089 -0.22(-0.37%)
Feb 21, 2018 59.81 61.36 59.74 60.18 7,187,656 +0.14(+0.23%)
Feb 20, 2018 59.27 60.16 59.23 60.04 5,349,124 +0.57(+0.96%)
Feb 16, 2018 59.47 59.47 59.47 0 +0.24(+0.41%)
Feb 15, 2018 59.80 58.97 59.23 7,869,477 -0.18(-0.30%)
Feb 14, 2018 59.12 59.62 58.68 59.41 6,742,143 -0.02(-0.03%)
Feb 13, 2018 59.74 59.43 4,909,542 -0.18(-0.30%)
Feb 12, 2018 60.35 60.42 59.14 59.61 6,073,977 -0.61(-1.01%)
Feb 09, 2018 61.35 61.70 58.35 60.22 15,131,984 +1.94(+3.33%)
Feb 08, 2018 60.45 60.62 58.27 58.28 7,376,476 -2.19(-3.62%)
Feb 07, 2018 60.00 61.30 59.68 60.47 7,706,262 +0.21(+0.35%)
Feb 06, 2018 59.68 60.68 59.04 60.26 12,024,445 -0.79(-1.29%)
Feb 05, 2018 62.29 62.58 60.45 61.05 8,520,080 -1.99(-3.16%)
Feb 02, 2018 63.88 63.97 62.87 63.04 4,294,412 -1.13(-1.76%)
Feb 01, 2018 63.74 64.28 63.29 64.17 4,120,560 +0.25(+0.39%)
Jan 31, 2018 63.67 64.10 63.34 63.92 4,909,467 +0.57(+0.90%)
Jan 30, 2018 63.57 64.06 63.11 63.35 4,555,667 -0.91(-1.42%)
Jan 29, 2018 64.64 65.05 64.22 64.26 4,270,458 -0.42(-0.65%)
Jan 26, 2018 64.62 64.91 64.24 64.68 5,014,143 -0.12(-0.19%)
Jan 25, 2018 64.35 64.89 63.83 64.80 6,113,219 +0.48(+0.75%)
Jan 24, 2018 62.47 64.54 62.41 64.32 10,328,253 +1.98(+3.18%)
Jan 23, 2018 60.85 62.50 60.71 62.34 9,995,251 +1.34(+2.20%)
Jan 22, 2018 61.36 61.36 60.44 61.00 7,195,305 -0.55(-0.89%)
Jan 19, 2018 61.67 61.85 61.33 61.55 6,498,699 +0.02(+0.03%)
Jan 18, 2018 61.56 61.78 61.03 61.53 5,402,110 +0.11(+0.18%)
Jan 17, 2018 61.40 61.59 61.19 61.42 4,935,670 +0.36(+0.59%)
Jan 16, 2018 61.14 61.22 60.89 61.06 6,078,929 +0.09(+0.15%)
Jan 12, 2018 60.97 60.97 60.97 0 -0.18(-0.29%)
Jan 11, 2018 61.24 61.46 61.05 61.15 6,536,515 +0.15(+0.25%)
Jan 10, 2018 61.35 61.00 12,260,851 +0.37(+0.61%)
Jan 09, 2018 60.36 61.28 60.25 60.63 6,668,964 +0.38(+0.63%)
Jan 08, 2018 60.46 60.53 60.14 60.25 3,229,169 -0.40(-0.66%)
Jan 05, 2018 60.64 60.79 60.37 60.65 3,726,098 +0.25(+0.41%)
Jan 04, 2018 60.42 61.05 60.28 60.40 4,170,571 +0.24(+0.40%)
Jan 03, 2018 59.38 60.28 59.27 60.16 4,959,322 +0.66(+1.11%)
Jan 02, 2018 60.00 60.00 59.13 59.50 3,769,607 -0.08(-0.13%)
Dec 29, 2017 59.58 59.58 59.58 0 -0.42(-0.70%)
Dec 28, 2017 59.70 60.02 59.44 60.00 2,373,003 +0.46(+0.77%)
Dec 27, 2017 59.29 59.56 59.19 59.54 2,841,352 +0.11(+0.19%)
Dec 26, 2017 59.22 59.79 59.19 59.43 2,358,776 +0.12(+0.20%)
Dec 22, 2017 60.27 60.36 59.11 59.31 4,266,339 -0.77(-1.28%)
Dec 21, 2017 60.25 60.67 60.02 60.08 4,818,384 +0.08(+0.13%)
Dec 20, 2017 59.84 60.14 59.58 60.00 4,377,326 +0.22(+0.37%)
Dec 19, 2017 60.00 60.07 59.75 59.78 3,824,478 +0.20(+0.34%)
Dec 18, 2017 59.66 60.04 59.32 59.58 5,630,842 +0.19(+0.32%)
Dec 15, 2017 58.37 59.51 58.37 59.39 8,447,100 +1.28(+2.20%)
Dec 14, 2017 59.00 59.15 57.85 58.11 6,910,583 -0.86(-1.46%)
Dec 13, 2017 59.92 59.93 58.92 58.97 5,331,622 -0.96(-1.60%)
Dec 12, 2017 59.93 60.15 59.66 59.93 3,654,680 +0.14(+0.23%)
Dec 11, 2017 59.36 59.82 59.22 59.79 4,163,272 +0.28(+0.47%)
Dec 08, 2017 59.63 59.67 59.19 59.51 3,401,081 -0.04(-0.07%)
Dec 07, 2017 59.82 60.03 59.42 59.55 3,590,635 -0.48(-0.80%)
Dec 06, 2017 59.75 60.57 59.75 60.03 4,234,369 +0.50(+0.84%)
Dec 05, 2017 59.25 59.94 58.92 59.53 4,877,131 +0.27(+0.46%)
Dec 04, 2017 60.42 60.48 59.04 59.26 5,815,673 -0.62(-1.04%)
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.