Skip to main content

American International Group (NY: AIG )

78.38 +0.04 (+0.05%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.84 52.20 51.71 51.86 6,375,841 -0.12(-0.22%)
Mar 30, 2017 51.27 52.24 51.23 51.97 5,666,240 +0.66(+1.30%)
Mar 29, 2017 51.17 51.41 51.09 51.31 6,464,705 -0.07(-0.15%)
Mar 28, 2017 50.41 51.71 50.35 51.38 7,814,494 +0.77(+1.53%)
Mar 27, 2017 49.95 50.77 49.75 50.61 7,993,073 +0.04(+0.08%)
Mar 24, 2017 51.08 51.31 50.20 50.57 10,193,128 -0.38(-0.75%)
Mar 23, 2017 50.93 51.41 50.83 50.95 8,300,414 +0.08(+0.16%)
Mar 22, 2017 51.15 51.36 50.75 50.87 8,930,195 -0.43(-0.84%)
Mar 21, 2017 52.06 52.06 51.13 51.30 8,797,242 -0.51(-0.98%)
Mar 20, 2017 51.67 52.20 51.40 51.81 5,533,901 -0.04(-0.08%)
Mar 17, 2017 52.03 52.37 51.52 51.85 19,814,376 -0.41(-0.78%)
Mar 16, 2017 52.45 52.72 52.14 52.26 6,243,994 -0.27(-0.51%)
Mar 15, 2017 52.40 52.65 52.23 52.52 7,058,037 +0.29(+0.56%)
Mar 14, 2017 52.12 52.35 51.84 52.23 6,177,477 -0.25(-0.47%)
Mar 13, 2017 51.47 52.60 51.34 52.48 10,026,188 +0.35(+0.67%)
Mar 10, 2017 52.30 52.39 51.96 52.13 6,056,966 -0.11(-0.21%)
Mar 09, 2017 53.34 53.51 52.02 52.24 10,363,350 -0.19(-0.36%)
Mar 08, 2017 52.77 52.93 52.30 52.43 7,096,860 -0.01(-0.02%)
Mar 07, 2017 52.63 52.69 51.78 52.44 9,856,529 -0.27(-0.52%)
Mar 06, 2017 52.73 52.90 52.37 52.71 6,419,887 -0.36(-0.69%)
Mar 03, 2017 52.77 53.19 52.70 53.07 5,614,443 +0.26(+0.50%)
Mar 02, 2017 53.38 53.49 52.77 52.81 8,268,854 -0.60(-1.13%)
Mar 01, 2017 53.49 53.63 53.20 53.41 12,266,187 +0.59(+1.11%)
Feb 28, 2017 52.69 53.13 52.65 52.82 9,691,012 -0.07(-0.12%)
Feb 27, 2017 52.52 53.31 52.50 52.89 10,333,601 +0.31(+0.58%)
Feb 24, 2017 52.63 52.65 52.25 52.59 7,824,707 -0.32(-0.61%)
Feb 23, 2017 53.09 53.11 52.79 52.91 7,355,773 +0.16(+0.30%)
Feb 22, 2017 52.15 53.25 52.09 52.75 12,108,403 +0.35(+0.66%)
Feb 21, 2017 51.87 52.54 51.66 52.40 11,369,198 +0.75(+1.46%)
Feb 17, 2017 51.65 51.65 51.65 0 +0.19(+0.37%)
Feb 16, 2017 50.25 51.81 50.16 51.46 17,246,178 +1.17(+2.33%)
Feb 15, 2017 51.68 52.06 49.92 50.29 46,261,892 -4.99(-9.03%)
Feb 14, 2017 54.90 55.31 54.76 55.28 9,565,727 +0.62(+1.13%)
Feb 13, 2017 54.33 54.79 54.25 54.66 5,528,459 +0.44(+0.81%)
Feb 10, 2017 54.06 54.44 54.01 54.22 6,142,374 +0.24(+0.44%)
Feb 09, 2017 53.64 54.20 53.66 53.98 6,501,619 +0.34(+0.63%)
Feb 08, 2017 53.47 53.75 53.30 53.64 3,849,558 +0.02(+0.05%)
Feb 07, 2017 53.87 53.92 53.52 53.62 4,411,390 -0.02(-0.03%)
Feb 06, 2017 53.34 53.76 53.30 53.63 3,474,613 -0.03(-0.06%)
Feb 03, 2017 53.69 53.87 53.30 53.67 5,300,838 +0.68(+1.28%)
Feb 02, 2017 52.78 53.40 52.68 52.99 5,483,766 -0.12(-0.23%)
Feb 01, 2017 53.51 53.72 52.94 53.11 5,675,522 +0.01(+0.02%)
Jan 31, 2017 53.51 53.83 52.93 53.11 7,496,588 -0.52(-0.97%)
Jan 30, 2017 53.68 53.68 52.91 53.63 6,231,356 -0.26(-0.49%)
Jan 27, 2017 54.54 54.58 53.71 53.89 6,791,783 -0.67(-1.23%)
Jan 26, 2017 54.55 54.87 54.17 54.56 5,879,654 +0.25(+0.46%)
Jan 25, 2017 54.31 54.60 54.07 54.31 8,227,034 +0.18(+0.34%)
Jan 24, 2017 54.41 54.49 54.00 54.13 7,884,141 +0.01(+0.02%)
Jan 23, 2017 54.97 54.98 54.08 54.12 6,897,948 -0.87(-1.58%)
Jan 20, 2017 54.78 55.74 54.76 54.99 10,976,218 +0.21(+0.38%)
Jan 19, 2017 54.92 55.08 54.51 54.78 5,331,895 +0.04(+0.08%)
Jan 18, 2017 54.82 54.93 54.43 54.74 5,994,448 +0.15(+0.27%)
Jan 17, 2017 54.30 54.88 54.10 54.59 6,237,778 -0.24(-0.44%)
Jan 13, 2017 54.83 54.83 54.83 0 +0.08(+0.15%)
Jan 12, 2017 55.01 55.05 54.34 54.75 6,726,218 -0.58(-1.05%)
Jan 11, 2017 55.24 55.59 54.81 55.33 5,753,583 -0.21(-0.37%)
Jan 10, 2017 54.88 55.76 54.76 55.54 5,992,741 +0.68(+1.24%)
Jan 09, 2017 55.11 55.26 54.60 54.86 5,257,598 -0.36(-0.64%)
Jan 06, 2017 55.01 55.43 54.70 55.21 6,780,726 +1.00(+1.84%)
Jan 05, 2017 54.39 54.60 53.66 54.21 4,970,735 -0.31(-0.56%)
Jan 04, 2017 54.12 54.72 53.95 54.52 5,952,477 +0.70(+1.31%)
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.