Skip to main content

American International Group (NY: AIG )

73.30 -0.30 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 56.71 57.08 55.37 55.54 6,116,441 -1.45(-2.55%)
Apr 28, 2022 56.74 57.38 55.52 56.99 4,870,861 +0.87(+1.56%)
Apr 27, 2022 54.93 56.47 54.54 56.12 5,256,270 +1.39(+2.53%)
Apr 26, 2022 55.85 56.60 54.70 54.73 4,488,824 -1.92(-3.38%)
Apr 25, 2022 56.97 56.97 54.96 56.65 6,939,546 -0.72(-1.26%)
Apr 22, 2022 59.80 59.80 57.28 57.37 5,125,420 -2.55(-4.26%)
Apr 21, 2022 61.75 62.40 59.84 59.93 4,471,177 -1.22(-1.99%)
Apr 20, 2022 60.71 61.85 60.70 61.14 3,615,992 +0.76(+1.26%)
Apr 19, 2022 60.89 61.35 59.98 60.38 5,361,123 -0.28(-0.45%)
Apr 18, 2022 59.53 60.86 59.53 60.66 2,200,124 +0.83(+1.38%)
Apr 14, 2022 59.73 60.68 59.61 59.83 4,635,044 +0.05(+0.08%)
Apr 13, 2022 59.05 59.85 58.66 59.78 3,567,395 +0.50(+0.85%)
Apr 12, 2022 59.64 60.39 59.01 59.28 3,706,354 -0.12(-0.21%)
Apr 11, 2022 59.94 61.03 59.30 59.41 3,579,853 -0.53(-0.89%)
Apr 08, 2022 59.14 60.25 58.84 59.94 3,308,780 +1.41(+2.40%)
Apr 07, 2022 58.43 58.83 57.60 58.53 3,694,258 -0.14(-0.24%)
Apr 06, 2022 59.15 59.84 58.54 58.67 3,716,598 -0.61(-1.02%)
Apr 05, 2022 59.18 60.24 59.18 59.28 3,061,620 -0.09(-0.14%)
Apr 04, 2022 60.22 60.43 59.06 59.37 3,119,013 -1.19(-1.96%)
Apr 01, 2022 60.11 60.88 59.85 60.55 4,006,064 +0.97(+1.63%)
Mar 31, 2022 60.03 60.87 59.59 59.59 4,835,136 -0.68(-1.13%)
Mar 30, 2022 59.82 60.82 59.82 60.27 4,660,937 +0.42(+0.70%)
Mar 29, 2022 61.30 61.61 59.31 59.85 4,628,004 -0.65(-1.07%)
Mar 28, 2022 60.71 60.90 60.12 60.50 3,672,835 -0.71(-1.16%)
Mar 25, 2022 60.04 61.26 59.97 61.21 3,910,971 +1.25(+2.09%)
Mar 24, 2022 59.09 60.09 58.84 59.96 3,356,054 +1.24(+2.12%)
Mar 23, 2022 59.19 59.70 58.68 58.71 3,235,399 -0.79(-1.32%)
Mar 22, 2022 59.22 60.53 59.19 59.50 4,735,927 +0.89(+1.52%)
Mar 21, 2022 58.42 58.90 57.86 58.61 6,398,658 +0.67(+1.16%)
Mar 18, 2022 57.60 58.01 56.70 57.93 6,593,458 +0.09(+0.15%)
Mar 17, 2022 56.09 57.86 55.99 57.85 5,257,908 +1.10(+1.94%)
Mar 16, 2022 56.09 57.30 55.69 56.75 4,578,905 +1.47(+2.66%)
Mar 15, 2022 54.81 55.62 54.05 55.28 4,132,347 +0.98(+1.81%)
Mar 14, 2022 54.83 55.72 53.94 54.29 3,955,589 +0.48(+0.89%)
Mar 11, 2022 54.55 55.20 53.72 53.81 3,626,422 +0.02(+0.03%)
Mar 10, 2022 54.10 53.21 53.79 5,557,791 -1.23(-2.23%)
Mar 09, 2022 54.75 55.98 54.63 55.02 6,339,310 +2.66(+5.08%)
Mar 08, 2022 52.36 54.21 51.83 52.36 7,451,241 +0.75(+1.45%)
Mar 07, 2022 53.49 53.91 51.60 51.61 8,453,399 -2.65(-4.89%)
Mar 04, 2022 55.71 55.79 53.56 54.27 7,800,386 -2.77(-4.85%)
Mar 03, 2022 57.40 58.05 56.49 57.03 4,513,123 -0.59(-1.03%)
Mar 02, 2022 55.46 57.89 55.46 57.63 6,932,125 +2.97(+5.44%)
Mar 01, 2022 57.17 57.28 54.05 54.65 6,861,815 -3.16(-5.47%)
Feb 28, 2022 57.82 58.76 57.31 57.82 8,046,625 -1.81(-3.04%)
Feb 25, 2022 57.39 59.64 58.46 59.63 9,209,711 +2.62(+4.60%)
Feb 24, 2022 56.03 57.20 54.93 57.00 6,648,122 -1.10(-1.89%)
Feb 23, 2022 58.66 59.33 57.75 58.10 5,404,660 -0.07(-0.11%)
Feb 22, 2022 58.53 59.36 57.78 58.16 6,121,171 -0.11(-0.19%)
Feb 18, 2022 58.28 0 +0.33(+0.57%)
Feb 17, 2022 56.60 58.38 56.23 57.95 6,519,489 +0.98(+1.72%)
Feb 16, 2022 56.45 57.48 56.45 56.97 3,619,104 -0.04(-0.07%)
Feb 15, 2022 56.40 57.33 55.95 57.00 4,437,434 +1.31(+2.36%)
Feb 14, 2022 57.33 57.66 55.26 55.69 7,726,437 -1.65(-2.88%)
Feb 11, 2022 58.74 59.41 56.74 57.34 7,670,075 -1.40(-2.38%)
Feb 10, 2022 58.11 59.92 58.09 58.74 5,218,313 -0.18(-0.30%)
Feb 09, 2022 59.34 59.99 58.86 58.92 4,724,259 -0.01(-0.02%)
Feb 08, 2022 59.00 59.58 58.74 58.93 5,552,467 +0.59(+1.02%)
Feb 07, 2022 57.70 58.92 57.70 58.33 4,208,826 +0.76(+1.31%)
Feb 04, 2022 56.02 58.16 56.02 57.58 4,412,582 +1.42(+2.52%)
Feb 03, 2022 56.92 56.03 56.16 3,581,884 -0.72(-1.26%)
Feb 02, 2022 55.53 56.95 55.49 56.88 5,080,566 +1.08(+1.93%)
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.