American International Group (NY: AIG )

47.31 USD -0.25 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 52.76 53.20 52.38 53.13 7,640,146 +0.32(+0.61%)
Apr 29, 2014 52.49 52.82 52.19 52.81 7,939,308 +0.70(+1.34%)
Apr 28, 2014 52.77 52.84 51.53 52.11 9,847,561 +0.50(+0.97%)
Apr 25, 2014 52.35 52.49 51.49 51.61 7,314,662 -0.88(-1.68%)
Apr 24, 2014 51.82 52.73 51.52 52.49 8,732,861 +0.85(+1.65%)
Apr 23, 2014 50.92 51.70 50.72 51.64 5,855,100 +0.64(+1.25%)
Apr 22, 2014 50.70 51.19 50.47 51.00 5,854,101 +0.19(+0.37%)
Apr 21, 2014 50.68 50.86 50.31 50.81 4,123,036 -0.01(-0.02%)
Apr 17, 2014 50.26 50.82 50.82 50.82 7,142,400 +0.43(+0.85%)
Apr 16, 2014 50.34 50.46 49.86 50.39 5,664,417 +0.55(+1.10%)
Apr 15, 2014 49.66 50.09 49.02 49.84 8,434,476 +0.27(+0.54%)
Apr 14, 2014 49.94 49.95 48.95 49.57 7,634,010 +0.17(+0.34%)
Apr 11, 2014 49.50 49.75 49.13 49.40 10,396,969 -0.66(-1.32%)
Apr 10, 2014 51.05 51.23 49.93 50.06 10,374,166 -1.04(-2.04%)
Apr 09, 2014 50.33 51.20 49.50 51.10 10,990,566 +1.06(+2.12%)
Apr 08, 2014 49.56 50.12 49.19 50.04 8,843,931 +0.41(+0.83%)
Apr 07, 2014 50.22 50.35 49.20 49.63 9,591,488 -0.92(-1.82%)
Apr 04, 2014 51.25 51.82 50.33 50.55 13,128,257 -0.28(-0.55%)
Apr 03, 2014 50.82 50.91 50.46 50.83 10,937,576 +0.27(+0.53%)
Apr 02, 2014 50.12 50.58 50.01 50.56 7,242,774 +0.59(+1.18%)
Apr 01, 2014 50.32 50.55 49.93 49.97 7,416,828 -0.04(-0.08%)
Mar 31, 2014 50.16 50.38 49.72 50.01 6,048,658 +0.13(+0.26%)
Mar 28, 2014 49.52 50.02 49.28 49.88 7,136,514 +0.47(+0.95%)
Mar 27, 2014 49.55 49.67 48.85 49.41 8,720,166 -0.29(-0.58%)
Mar 26, 2014 50.46 50.66 49.70 49.70 6,853,897 -0.51(-1.02%)
Mar 25, 2014 50.32 50.51 49.88 50.21 6,931,770 +0.50(+1.01%)
Mar 24, 2014 50.12 50.28 49.42 49.71 6,295,661 -0.31(-0.62%)
Mar 21, 2014 50.86 50.91 49.83 50.02 9,942,747 -0.36(-0.71%)
Mar 20, 2014 49.80 50.50 49.74 50.38 8,065,881 +0.65(+1.31%)
Mar 19, 2014 49.67 50.06 49.46 49.73 8,067,924 -0.03(-0.06%)
Mar 18, 2014 49.18 49.80 49.08 49.76 8,945,031 +0.84(+1.72%)
Mar 17, 2014 48.91 49.25 48.74 48.92 8,936,507 +0.33(+0.68%)
Mar 14, 2014 48.72 49.10 48.27 48.59 9,033,951 -0.15(-0.31%)
Mar 13, 2014 50.24 50.24 48.65 48.74 12,551,923 -1.19(-2.38%)
Mar 12, 2014 49.40 50.33 49.36 49.93 13,730,792 -0.60(-1.19%)
Mar 11, 2014 51.19 51.39 50.41 50.53 8,475,955 -0.49(-0.96%)
Mar 10, 2014 51.26 51.31 50.62 51.02 6,944,694 -0.23(-0.45%)
Mar 07, 2014 51.64 51.86 50.89 51.25 8,327,981 -0.01(-0.02%)
Mar 06, 2014 51.27 51.46 50.87 51.26 11,056,568 +0.37(+0.73%)
Mar 05, 2014 50.23 51.32 50.21 50.89 11,229,566 +0.64(+1.27%)
Mar 04, 2014 50.05 50.43 49.94 50.25 10,145,462 +0.80(+1.62%)
Mar 03, 2014 49.13 49.55 49.00 49.45 6,970,698 -0.32(-0.64%)
Feb 28, 2014 49.31 50.20 49.20 49.77 11,430,024 +0.46(+0.93%)
Feb 27, 2014 48.70 49.36 48.46 49.31 9,633,820 +0.59(+1.21%)
Feb 26, 2014 48.99 49.01 48.28 48.72 12,262,712 -0.29(-0.59%)
Feb 25, 2014 49.45 49.46 48.81 49.01 9,358,324 -0.44(-0.89%)
Feb 24, 2014 49.02 49.80 48.98 49.45 10,035,930 +0.47(+0.96%)
Feb 21, 2014 49.23 49.30 48.98 48.98 10,727,605 -0.24(-0.49%)
Feb 20, 2014 49.20 49.47 48.91 49.22 9,817,451 -0.03(-0.06%)
Feb 19, 2014 49.96 50.23 49.18 49.25 10,266,793 -0.92(-1.83%)
Feb 18, 2014 49.15 50.43 49.00 50.17 14,940,226 +1.19(+2.43%)
Feb 14, 2014 48.90 48.98 48.98 48.98 26,846,200 -0.61(-1.23%)
Feb 13, 2014 48.75 49.74 48.30 49.59 11,256,132 +0.55(+1.12%)
Feb 12, 2014 49.25 49.72 48.83 49.04 10,447,854 +0.04(+0.08%)
Feb 11, 2014 48.90 49.31 48.26 49.00 10,558,960 +0.12(+0.25%)
Feb 10, 2014 49.02 49.26 48.62 48.88 5,927,346 -0.13(-0.27%)
Feb 07, 2014 48.15 49.05 47.63 49.01 9,392,492 +1.29(+2.70%)
Feb 06, 2014 47.82 48.28 47.56 47.72 9,025,784 +0.08(+0.17%)
Feb 05, 2014 47.28 47.88 47.02 47.64 8,654,588 +0.02(+0.04%)
Feb 04, 2014 46.87 48.09 46.85 47.62 9,050,591 +0.74(+1.58%)
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.