Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.82 32.05 30.07 30.61 15,132,695 -1.05(-3.31%)
Apr 29, 2010 31.86 32.16 31.39 31.65 13,469,484 +0.57(+1.82%)
Apr 28, 2010 30.34 31.84 30.07 31.09 30,849,200 +1.68(+5.73%)
Apr 27, 2010 33.19 33.59 29.13 29.40 36,859 -5.62(-16.04%)
Apr 26, 2010 35.26 36.11 34.78 35.02 21,648,602 +0.10(+0.29%)
Apr 23, 2010 34.41 35.40 34.11 34.92 25,108,032 +0.89(+2.61%)
Apr 22, 2010 32.05 34.22 31.63 34.03 37,697,296 +1.85(+5.75%)
Apr 21, 2010 32.18 33.75 31.86 32.18 18,872 -0.57(-1.75%)
Apr 20, 2010 31.17 33.14 30.97 32.75 13,127 +2.00(+6.50%)
Apr 19, 2010 30.48 31.37 30.16 30.75 18,827,030 -0.05(-0.15%)
Apr 16, 2010 31.52 33.01 30.70 30.80 38,649,528 -0.65(-2.08%)
Apr 15, 2010 31.45 32.41 31.08 31.45 21,545,412 +0.19(+0.60%)
Apr 14, 2010 31.78 32.23 31.08 31.27 19,337,116 -0.32(-1.02%)
Apr 13, 2010 32.50 32.84 31.39 31.59 28,066,664 -0.84(-2.60%)
Apr 12, 2010 30.79 33.04 30.42 32.43 58,275,292 +2.42(+8.08%)
Apr 09, 2010 30.02 30.92 29.70 30.01 28,326,172 +0.43(+1.46%)
Apr 08, 2010 31.41 32.10 29.52 29.57 42,982,508 -1.65(-5.29%)
Apr 07, 2010 28.73 31.39 28.26 31.23 43,778,196 +2.97(+10.53%)
Apr 06, 2010 27.92 28.62 27.69 28.25 25,335,148 +0.70(+2.54%)
Apr 05, 2010 27.09 27.89 26.67 27.55 20,680,188 +0.72(+2.67%)
Apr 01, 2010 26.95 26.84 26.84 26.84 7,944,138 -0.02(-0.09%)
Mar 31, 2010 26.71 27.32 26.44 26.86 10,300,994 -0.04(-0.15%)
Mar 30, 2010 27.43 27.65 26.81 26.90 10,940,186 -0.20(-0.75%)
Mar 29, 2010 27.26 27.54 26.64 27.10 13,693,667 +0.19(+0.70%)
Mar 26, 2010 27.40 28.01 26.64 26.92 16,565,853 -0.24(-0.87%)
Mar 25, 2010 26.52 28.06 26.23 27.15 37,395,856 +1.05(+4.04%)
Mar 24, 2010 25.97 27.01 25.92 26.10 17,467,038 -0.09(-0.33%)
Mar 23, 2010 26.47 26.59 25.37 26.18 16,635,041 -0.65(-2.43%)
Mar 22, 2010 26.61 26.89 26.04 26.84 18,759,338 -0.54(-1.98%)
Mar 19, 2010 27.47 27.55 26.63 27.38 14,396,584 +0.13(+0.46%)
Mar 18, 2010 27.41 27.84 26.83 27.25 18,185,572 +0.18(+0.67%)
Mar 17, 2010 27.13 27.29 26.61 27.07 22,842,380 +0.63(+2.38%)
Mar 16, 2010 27.37 28.31 26.23 26.44 44,875,852 -0.56(-2.07%)
Mar 15, 2010 26.32 28.61 26.31 27.00 55,463,604 +0.07(+0.26%)
Mar 12, 2010 28.40 28.68 26.62 26.93 26,705,554 -0.69(-2.51%)
Mar 11, 2010 29.59 30.25 27.55 27.62 59,153,644 -0.89(-3.12%)
Mar 10, 2010 26.67 29.38 26.12 28.51 89,722,952 +2.73(+10.59%)
Mar 09, 2010 22.34 27.38 22.09 25.78 73,510,440 +2.89(+12.61%)
Mar 08, 2010 23.15 23.80 22.54 22.89 34,690,528 +0.80(+3.63%)
Mar 05, 2010 21.20 22.52 21.04 22.09 24,806,028 +1.08(+5.13%)
Mar 04, 2010 19.57 21.47 19.66 21.01 32,755,214 +1.44(+7.36%)
Mar 03, 2010 19.76 20.02 19.31 19.57 13,224,566 -0.12(-0.60%)
Mar 02, 2010 20.40 20.41 19.28 19.69 23,114,556 -0.59(-2.91%)
Mar 01, 2010 22.00 22.01 20.28 20.28 37,674,524 +0.79(+4.08%)
Feb 26, 2010 21.64 20.41 19.44 19.49 34,478,352 -2.16(-9.96%)
Feb 25, 2010 21.59 22.46 21.24 21.64 15,704,670 -0.37(-1.68%)
Feb 24, 2010 21.37 22.39 21.13 22.01 15,403,088 +0.96(+4.56%)
Feb 23, 2010 22.20 22.64 20.91 21.05 17,295,058 -1.31(-5.87%)
Feb 22, 2010 21.16 23.05 20.90 22.37 30,671,532 +1.49(+7.16%)
Feb 19, 2010 20.88 21.11 20.72 20.87 5,938,723 -0.14(-0.67%)
Feb 18, 2010 20.78 21.65 20.65 21.01 8,240,386 -0.15(-0.71%)
Feb 17, 2010 21.66 21.90 20.98 21.16 6,814,923 -0.42(-1.93%)
Feb 16, 2010 21.58 21.94 21.28 21.58 8,754,588 +0.48(+2.27%)
Feb 12, 2010 20.31 21.10 21.10 21.10 17,026,984 +0.41(+1.98%)
Feb 11, 2010 20.85 22.54 20.47 20.69 39,574,260 -0.49(-2.30%)
Feb 10, 2010 18.26 21.75 18.06 21.18 40,155,308 +2.97(+16.34%)
Feb 09, 2010 17.61 18.66 17.43 18.21 12,335,793 +0.86(+4.94%)
Feb 08, 2010 17.63 17.94 17.15 17.35 5,457,177 -0.28(-1.61%)
Feb 05, 2010 17.70 17.80 16.95 17.63 9,531,259 -0.14(-0.80%)
Feb 04, 2010 18.51 18.68 17.75 17.77 7,565,184 -1.27(-6.69%)
Feb 03, 2010 18.80 19.24 18.65 19.05 6,123,129 +0.19(+1.00%)
Feb 02, 2010 18.87 19.20 18.62 18.86 7,459,987 +0.20(+1.10%)
Feb 01, 2010 19.18 19.28 18.44 18.65 5,888,234 -0.41(-2.15%)
Jan 29, 2010 19.30 19.46 18.95 19.06 7,259,974 +0.06(+0.29%)
Jan 28, 2010 20.34 20.47 19.01 19.01 9,246,746 -0.59(-3.01%)
Jan 27, 2010 19.26 19.82 18.13 19.60 20,884,288 +0.40(+2.09%)
Jan 26, 2010 20.22 20.41 18.95 19.20 10,893,984 -1.33(-6.48%)
Jan 25, 2010 21.04 21.24 20.06 20.53 8,480,470 -0.32(-1.55%)
Jan 22, 2010 21.79 21.83 20.73 20.85 7,505,915 -0.83(-3.81%)
Jan 21, 2010 22.04 22.64 21.57 21.68 10,191,650 -0.32(-1.47%)
Jan 20, 2010 22.08 22.89 21.86 22.00 8,784,536 -0.23(-1.03%)
Jan 19, 2010 22.07 23.26 21.47 22.23 23,102,640 +0.15(+0.68%)
Jan 15, 2010 22.47 22.08 22.08 22.08 7,048,068 -0.42(-1.89%)
Jan 14, 2010 22.60 22.73 22.32 22.50 7,808,703 -0.36(-1.58%)
Jan 13, 2010 22.81 23.01 22.30 22.86 7,801,433 +0.47(+2.11%)
Jan 12, 2010 23.28 23.72 22.24 22.39 11,484,576 -0.92(-3.95%)
Jan 11, 2010 23.47 23.82 22.85 23.31 13,603,276 +0.23(+0.99%)
Jan 08, 2010 22.53 23.76 22.51 23.08 16,151,307 +0.60(+2.66%)
Jan 07, 2010 22.82 22.89 22.24 22.49 11,738,468 -0.44(-1.92%)
Jan 06, 2010 23.09 23.13 22.63 22.93 9,104,938 -0.15(-0.65%)
Jan 05, 2010 23.59 23.89 22.93 23.08 11,318,846 -0.44(-1.87%)
Jan 04, 2010 24.02 24.03 23.14 23.52 9,851,542 -0.07(-0.30%)
Dec 31, 2009 24.11 23.59 23.59 23.59 6,649,857 -0.49(-2.03%)
Dec 30, 2009 24.59 24.81 23.96 24.08 6,314,202 -0.83(-3.35%)
Dec 29, 2009 25.33 25.37 24.49 24.91 8,213,892 +0.13(+0.51%)
Dec 28, 2009 24.33 25.81 24.20 24.78 19,809,270 +1.09(+4.58%)
Dec 24, 2009 23.36 24.18 22.82 23.70 6,771,108 +0.56(+2.41%)
Dec 23, 2009 24.05 24.29 22.95 23.14 13,015,368 -1.29(-5.28%)
Dec 22, 2009 22.08 25.11 22.04 24.43 37,036,040 +2.35(+10.66%)
Dec 21, 2009 22.27 22.33 22.00 22.08 7,033,544 -0.10(-0.46%)
Dec 18, 2009 22.34 22.41 21.91 22.18 9,142,727 -0.02(-0.07%)
Dec 17, 2009 22.41 22.79 22.03 22.19 11,918,114 -0.65(-2.86%)
Dec 16, 2009 23.03 23.17 22.81 22.85 7,084,620 +0.09(+0.38%)
Dec 15, 2009 22.49 23.35 22.27 22.76 11,981,550 -0.12(-0.52%)
Dec 14, 2009 22.33 23.59 21.64 22.88 16,963,418 +0.56(+2.50%)
Dec 11, 2009 22.85 22.89 21.56 22.32 15,587,644 -0.44(-1.94%)
Dec 10, 2009 23.44 23.83 22.62 22.76 8,865,973 -0.57(-2.46%)
Dec 09, 2009 23.68 23.69 23.15 23.34 6,812,110 -0.26(-1.10%)
Dec 08, 2009 23.37 23.71 23.07 23.60 7,811,849 -0.14(-0.60%)
Dec 07, 2009 23.64 24.75 23.54 23.74 11,237,083 +0.04(+0.17%)
Dec 04, 2009 24.22 24.55 23.29 23.70 11,003,862 +0.18(+0.77%)
Dec 03, 2009 24.62 24.79 23.26 23.52 14,082,454 -1.02(-4.17%)
Dec 02, 2009 24.58 24.92 23.82 24.54 18,386,044 +0.28(+1.13%)
Dec 01, 2009 23.27 25.15 22.68 24.26 54,048,320 +1.92(+8.59%)
Nov 30, 2009 25.55 26.28 22.06 22.34 51,785,480 -3.86(-14.71%)
Nov 27, 2009 26.06 26.74 25.96 26.20 5,350,131 -1.09(-3.98%)
Nov 25, 2009 27.73 27.73 27.08 27.29 5,388,669 +0.12(+0.43%)
Nov 24, 2009 27.73 27.76 26.96 27.17 8,533,288 -0.59(-2.13%)
Nov 23, 2009 28.03 28.10 27.58 27.76 7,467,293 +0.14(+0.51%)
Nov 20, 2009 28.02 28.17 27.54 27.62 7,558,516 -0.44(-1.57%)
Nov 19, 2009 28.32 28.87 27.93 28.06 9,580,107 -0.39(-1.38%)
Nov 18, 2009 28.36 28.91 28.32 28.45 8,984,975 +0.05(+0.17%)
Nov 17, 2009 28.20 28.66 27.91 28.40 11,795,495 +0.28(+0.98%)
Nov 16, 2009 29.13 29.13 28.02 28.13 15,131,944 -0.50(-1.76%)
Nov 13, 2009 28.65 29.07 28.52 28.63 13,223,158 +0.10(+0.36%)
Nov 12, 2009 29.18 29.46 28.37 28.53 16,191,390 -0.39(-1.33%)
Nov 11, 2009 28.86 29.89 28.34 28.91 36,591,912 -0.66(-2.23%)
Nov 10, 2009 30.65 30.96 29.17 29.57 38,722,248 +1.11(+3.90%)
Nov 09, 2009 28.50 28.81 28.23 28.47 19,985,650 +0.55(+1.97%)
Nov 06, 2009 27.88 29.24 27.58 27.91 51,269,668 -1.72(-5.79%)
Nov 05, 2009 29.24 31.43 29.02 29.63 39,287,292 +1.15(+4.03%)
Nov 04, 2009 30.27 31.20 28.25 28.48 39,602,812 -2.38(-7.70%)
Nov 03, 2009 26.94 31.54 26.36 30.86 49,296,628 +3.86(+14.31%)
Nov 02, 2009 27.08 28.70 26.16 26.99 28,769,626 +0.54(+2.05%)
Oct 30, 2009 28.40 28.43 25.98 26.45 19,194,410 -2.07(-7.26%)
Oct 29, 2009 29.05 29.21 28.06 28.52 20,758,722 +0.72(+2.60%)
Oct 28, 2009 26.25 28.86 26.07 27.80 43,495,036 +1.04(+3.88%)
Oct 27, 2009 28.06 28.51 26.75 26.76 29,254,974 -1.76(-6.18%)
Oct 26, 2009 30.91 31.14 27.95 28.52 31,560,636 -2.08(-6.81%)
Oct 23, 2009 31.20 31.30 30.41 30.61 23,427,624 -2.04(-6.24%)
Oct 22, 2009 30.81 33.01 29.71 32.64 37,073,488 +1.94(+6.30%)
Oct 21, 2009 31.32 32.38 30.58 30.71 22,726,614 -1.10(-3.46%)
Oct 20, 2009 32.10 32.20 31.33 31.81 27,710,106 -0.58(-1.80%)
Oct 19, 2009 34.29 34.37 31.97 32.39 33,520,496 -1.60(-4.70%)
Oct 16, 2009 34.69 35.09 33.52 33.99 29,321,804 -1.11(-3.16%)
Oct 15, 2009 35.15 36.62 34.69 35.10 41,318,180 +0.16(+0.45%)
Oct 14, 2009 35.51 35.72 34.42 34.94 23,890,212 -0.09(-0.27%)
Oct 13, 2009 35.07 35.93 34.46 35.03 27,580,728 +0.10(+0.29%)
Oct 12, 2009 34.97 35.52 34.15 34.93 21,987,684 +0.14(+0.41%)
Oct 09, 2009 34.52 35.21 34.12 34.79 23,026,602 +0.37(+1.07%)
Oct 08, 2009 36.63 37.31 34.15 34.42 47,502,152 -1.69(-4.68%)
Oct 07, 2009 34.97 36.84 34.46 36.11 36,885,296 +0.84(+2.39%)
Oct 06, 2009 34.64 36.58 33.88 35.27 57,175,744 +1.64(+4.87%)
Oct 05, 2009 34.59 34.62 32.70 33.63 38,422,676 -0.26(-0.77%)
Oct 02, 2009 30.72 34.09 29.00 33.89 59,811,752 +1.72(+5.33%)
Oct 01, 2009 34.28 34.37 31.59 32.18 34,075,716 -2.53(-7.28%)
Sep 30, 2009 36.02 36.25 33.97 34.70 36,628,816 -0.87(-2.45%)
Sep 29, 2009 36.74 37.36 35.42 35.58 37,957,852 -0.98(-2.67%)
Sep 28, 2009 35.68 37.03 34.97 36.55 41,331,816 +1.46(+4.17%)
Sep 25, 2009 35.33 36.14 33.76 35.09 42,001,268 -0.31(-0.89%)
Sep 24, 2009 37.73 38.64 34.70 35.40 65,513,232 -1.35(-3.66%)
Sep 23, 2009 37.11 38.99 36.22 36.75 85,926,848 +0.72(+1.99%)
Sep 22, 2009 41.28 42.80 35.84 36.03 156,567,056 -2.05(-5.37%)
Sep 21, 2009 30.94 39.29 30.86 38.08 145,551,616 +6.68(+21.27%)
Sep 18, 2009 31.67 32.10 30.78 31.40 26,960,190 +0.38(+1.22%)
Sep 17, 2009 31.64 32.22 30.68 31.02 30,748,870 -0.45(-1.43%)
Sep 16, 2009 31.85 32.49 31.15 31.47 44,865,184 +0.94(+3.09%)
Sep 15, 2009 33.22 33.87 29.96 30.53 66,786,260 -1.82(-5.62%)
Sep 14, 2009 28.74 32.49 28.56 32.34 70,678,136 +2.80(+9.48%)
Sep 11, 2009 29.32 30.43 28.82 29.54 48,574,228 -0.24(-0.79%)
Sep 10, 2009 30.25 32.06 28.95 29.78 59,229,420 -0.82(-2.67%)
Sep 09, 2009 28.39 31.36 27.97 30.60 70,225,888 +2.39(+8.48%)
Sep 08, 2009 30.46 30.68 28.07 28.21 51,769,424 -3.30(-10.49%)
Sep 04, 2009 34.05 34.41 31.04 31.51 64,133,564 -1.34(-4.07%)
Sep 03, 2009 32.72 33.05 31.08 32.85 71,952,088 +2.99(+10.01%)
Sep 02, 2009 26.95 31.41 25.70 29.86 126,239,144 +1.51(+5.33%)
Sep 01, 2009 32.29 33.95 28.05 28.35 110,555,640 -7.32(-20.52%)
Aug 31, 2009 35.46 37.51 33.67 35.66 88,303,784 -3.86(-9.76%)
Aug 28, 2009 37.64 43.98 35.84 39.52 166,166,880 +1.42(+3.72%)
Aug 27, 2009 31.75 39.37 30.88 38.10 188,921,712 +8.45(+28.50%)
Aug 26, 2009 26.85 29.94 26.18 29.65 33,979,264 +2.93(+10.95%)
Aug 25, 2009 27.28 27.34 26.44 26.73 22,476,060 +0.09(+0.35%)
Aug 24, 2009 27.54 27.89 26.47 26.63 39,365,912 +0.79(+3.04%)
Aug 21, 2009 27.08 27.54 25.59 25.85 62,785,048 +0.43(+1.70%)
Aug 20, 2009 21.56 27.54 21.31 25.41 167,966,768 +4.45(+21.25%)
Aug 19, 2009 18.91 21.64 18.80 20.96 40,522,004 +1.64(+8.51%)
Aug 18, 2009 18.90 19.43 18.75 19.32 13,487,645 +1.07(+5.86%)
Aug 17, 2009 18.02 18.88 17.70 18.25 14,962,225 -0.93(-4.84%)
Aug 14, 2009 19.54 19.54 18.50 19.17 18,226,972 -0.51(-2.60%)
Aug 13, 2009 20.28 20.46 19.56 19.68 14,354,503 -0.24(-1.22%)
Aug 12, 2009 19.78 20.83 19.72 19.93 23,068,902 +0.32(+1.65%)
Aug 11, 2009 22.07 22.19 19.13 19.61 49,339,424 -2.97(-13.17%)
Aug 10, 2009 22.39 23.52 21.95 22.58 62,264,164 +1.23(+5.75%)
Aug 07, 2009 21.53 22.81 18.88 21.35 128,544,904 +3.63(+20.46%)
Aug 06, 2009 21.15 23.12 16.76 17.73 166,327,840 +0.42(+2.41%)
Aug 05, 2009 10.73 18.10 10.62 17.31 171,252,448 +6.67(+62.72%)
Aug 04, 2009 10.63 10.76 10.32 10.64 10,007,260 -0.06(-0.59%)
Aug 03, 2009 10.46 10.82 10.20 10.70 12,677,702 +0.36(+3.50%)
Jul 31, 2009 10.30 10.38 10.13 10.34 6,334,773 +0.01(+0.08%)
Jul 30, 2009 10.56 10.58 10.27 10.33 6,872,261 +0.06(+0.61%)
Jul 29, 2009 10.53 10.84 10.23 10.27 8,869,976 -0.24(-2.25%)
Jul 28, 2009 10.19 10.86 10.12 10.50 14,010,791 +0.27(+2.61%)
Jul 27, 2009 10.21 10.31 9.693 10.24 13,043,613 +0.43(+4.41%)
Jul 24, 2009 9.866 10.23 9.449 9.803 2,028 -0.16(-1.58%)
Jul 23, 2009 10.31 10.42 9.866 9.960 11,416,832 -0.36(-3.51%)
Jul 22, 2009 10.34 10.46 10.24 10.32 6,595,392 -0.16(-1.50%)
Jul 21, 2009 10.64 10.97 10.27 10.48 10,418,603 -0.11(-1.04%)
Jul 20, 2009 10.90 10.96 10.34 10.59 13,802,986 -0.05(-0.44%)
Jul 17, 2009 9.905 11.35 9.787 10.64 34,917,648 +0.61(+6.04%)
Jul 16, 2009 10.87 10.97 9.866 10.03 31,246,542 -1.16(-10.34%)
Jul 15, 2009 11.57 11.57 10.86 11.19 36,663,100 -0.08(-0.70%)
Jul 14, 2009 12.31 12.75 10.74 11.27 94,744,368 -0.20(-1.72%)
Jul 13, 2009 11.41 11.62 11.03 11.46 89,579,088 +2.23(+24.11%)
Jul 10, 2009 6.931 9.787 6.467 9.237 114,798,008 +1.78(+23.84%)
Jul 09, 2009 9.717 9.756 7.183 7.459 76,882,304 -2.85(-27.63%)
Jul 08, 2009 10.46 11.07 9.811 10.31 26,946,926 -0.51(-4.73%)
Jul 07, 2009 12.42 12.56 10.66 10.82 34,323,780 -1.92(-15.07%)
Jul 06, 2009 14.40 14.41 12.42 12.74 22,409,470 -1.62(-11.29%)
Jul 02, 2009 14.05 15.40 13.89 14.36 16,549,163 +0.13(+0.94%)
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.