Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.71 39.89 39.36 39.59 7,640,167 +0.10(+0.26%)
Mar 28, 2014 39.20 39.60 39.01 39.49 9,014,257 +0.37(+0.95%)
Mar 27, 2014 39.23 39.32 38.67 39.12 11,014,596 -0.23(-0.58%)
Mar 26, 2014 39.95 40.11 39.35 39.35 8,657,279 -0.40(-1.02%)
Mar 25, 2014 39.84 39.99 39.49 39.75 8,755,642 +0.40(+1.01%)
Mar 24, 2014 39.68 39.81 39.12 39.35 7,952,161 -0.25(-0.62%)
Mar 21, 2014 40.27 40.30 39.45 39.60 12,558,860 -0.28(-0.71%)
Mar 20, 2014 39.43 39.98 39.38 39.89 10,188,157 +0.51(+1.31%)
Mar 19, 2014 39.32 39.63 39.16 39.37 10,190,738 -0.02(-0.06%)
Mar 18, 2014 38.94 39.43 38.86 39.39 11,298,627 +0.66(+1.72%)
Mar 17, 2014 38.72 38.99 38.59 38.73 11,287,860 +0.26(+0.68%)
Mar 14, 2014 38.57 38.87 38.22 38.47 11,410,944 -0.12(-0.31%)
Mar 13, 2014 39.77 39.77 38.52 38.59 15,854,556 -0.94(-2.38%)
Mar 12, 2014 39.11 39.85 39.08 39.53 17,343,606 -0.47(-1.19%)
Mar 11, 2014 40.53 40.69 39.91 40.00 10,706,129 -0.39(-0.96%)
Mar 10, 2014 40.58 40.62 40.07 40.39 8,771,966 -0.18(-0.45%)
Mar 07, 2014 40.88 41.06 40.29 40.57 10,519,220 +0.09(+0.22%)
Mar 06, 2014 40.49 40.64 40.18 40.48 13,999,884 +0.29(+0.73%)
Mar 05, 2014 39.67 40.53 39.65 40.19 14,218,935 +0.51(+1.27%)
Mar 04, 2014 39.53 39.83 39.44 39.69 12,846,236 +0.63(+1.62%)
Mar 03, 2014 38.80 39.13 38.70 39.05 8,826,334 -0.25(-0.64%)
Feb 28, 2014 38.94 39.64 38.86 39.31 14,472,756 +0.36(+0.93%)
Feb 27, 2014 38.46 38.98 38.27 38.94 12,198,393 +0.47(+1.21%)
Feb 26, 2014 38.69 38.71 38.13 38.48 15,527,109 -0.23(-0.59%)
Feb 25, 2014 39.05 39.06 38.55 38.71 11,849,558 -0.35(-0.89%)
Feb 24, 2014 38.71 39.33 38.68 39.05 12,707,546 +0.37(+0.96%)
Feb 21, 2014 38.88 38.94 38.68 38.68 13,583,349 -0.19(-0.49%)
Feb 20, 2014 38.86 39.07 38.63 38.87 12,430,907 -0.02(-0.06%)
Feb 19, 2014 39.46 39.67 38.84 38.90 12,999,866 -0.73(-1.83%)
Feb 18, 2014 38.82 39.83 38.70 39.62 18,917,392 +0.94(+2.43%)
Feb 14, 2014 38.62 38.68 38.68 38.68 33,992,796 -0.48(-1.23%)
Feb 13, 2014 38.50 39.28 38.15 39.16 14,252,573 +0.43(+1.12%)
Feb 12, 2014 38.90 39.27 38.56 38.73 13,229,127 +0.03(+0.08%)
Feb 11, 2014 38.62 38.94 38.11 38.70 13,369,810 +0.09(+0.25%)
Feb 10, 2014 38.71 38.90 38.40 38.60 7,505,236 -0.10(-0.27%)
Feb 07, 2014 38.03 38.74 37.62 38.71 11,892,822 +1.02(+2.70%)
Feb 06, 2014 37.77 38.13 37.56 37.69 11,428,494 +0.06(+0.17%)
Feb 05, 2014 37.34 37.82 37.13 37.62 10,958,484 +0.02(+0.04%)
Feb 04, 2014 37.02 37.98 37.00 37.61 11,459,905 +0.58(+1.58%)
Feb 03, 2014 37.91 38.10 36.96 37.02 16,447,519 -0.85(-2.25%)
Jan 31, 2014 37.92 38.37 37.73 37.88 16,091,167 -0.73(-1.88%)
Jan 30, 2014 38.26 38.77 38.25 38.60 9,110,618 +0.73(+1.94%)
Jan 29, 2014 38.00 38.33 37.75 37.87 12,465,711 -0.40(-1.05%)
Jan 28, 2014 38.35 38.80 37.99 38.27 16,934,958 +0.92(+2.47%)
Jan 27, 2014 37.92 38.37 36.97 37.35 22,635,448 -0.45(-1.19%)
Jan 24, 2014 38.52 38.82 37.79 37.80 15,051,500 -1.07(-2.74%)
Jan 23, 2014 39.50 39.50 38.49 38.86 13,647,974 -0.85(-2.15%)
Jan 22, 2014 40.12 40.33 39.57 39.72 12,608,976 -0.23(-0.57%)
Jan 21, 2014 40.41 40.61 39.63 39.95 10,403,791 -0.24(-0.61%)
Jan 17, 2014 40.59 40.19 40.19 40.19 9,061,471 -0.48(-1.18%)
Jan 16, 2014 41.12 41.15 40.53 40.67 7,867,701 -0.48(-1.17%)
Jan 15, 2014 40.88 41.34 40.28 41.15 7,502,850 +0.28(+0.68%)
Jan 14, 2014 40.80 41.04 40.54 40.88 7,123,459 +0.24(+0.58%)
Jan 13, 2014 41.12 41.44 40.59 40.64 11,721,636 -0.60(-1.46%)
Jan 10, 2014 41.23 41.34 40.81 41.24 10,895,131 +0.09(+0.21%)
Jan 09, 2014 40.97 41.29 40.83 41.15 10,333,131 +0.24(+0.58%)
Jan 08, 2014 40.46 41.01 40.29 40.92 12,600,660 +0.47(+1.17%)
Jan 07, 2014 40.02 40.57 39.97 40.44 11,466,912 +0.55(+1.37%)
Jan 06, 2014 40.71 40.74 39.87 39.90 11,728,962 -0.32(-0.79%)
Jan 03, 2014 40.02 40.46 39.97 40.21 9,215,644 +0.17(+0.41%)
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.