Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.08 25.12 24.48 24.51 5,701,426 -0.51(-2.04%)
Apr 28, 2011 24.93 25.37 24.83 25.02 5,229,867 +0.08(+0.32%)
Apr 27, 2011 25.18 25.18 24.61 24.94 6,900,953 -0.13(-0.53%)
Apr 26, 2011 24.84 25.39 24.82 25.07 7,072,595 +0.31(+1.27%)
Apr 25, 2011 25.13 25.33 24.61 24.76 6,469,569 -0.54(-2.15%)
Apr 21, 2011 25.54 25.61 25.18 25.30 4,985,109 -0.15(-0.59%)
Apr 20, 2011 25.27 25.76 25.27 25.45 4,946,964 +0.18(+0.72%)
Apr 19, 2011 25.74 25.94 25.04 25.27 8,823,864 -0.39(-1.50%)
Apr 18, 2011 25.99 26.25 25.51 25.66 6,394,479 -0.67(-2.54%)
Apr 15, 2011 26.53 26.53 26.03 26.33 4,658,014 -0.06(-0.24%)
Apr 14, 2011 26.51 26.60 26.22 26.39 3,625,992 -0.25(-0.95%)
Apr 13, 2011 26.93 27.03 26.55 26.64 2,704,840 -0.17(-0.65%)
Apr 12, 2011 26.85 27.10 26.63 26.81 2,834,763 -0.11(-0.41%)
Apr 11, 2011 27.07 27.39 26.92 26.92 2,913,781 -0.21(-0.78%)
Apr 08, 2011 27.32 27.44 27.01 27.14 2,720,876 -0.14(-0.52%)
Apr 07, 2011 27.43 27.73 26.98 27.28 5,142,128 -0.15(-0.55%)
Apr 06, 2011 27.75 27.93 27.09 27.43 5,399,436 -0.09(-0.34%)
Apr 05, 2011 26.91 27.99 26.77 27.52 8,874,940 +0.82(+3.06%)
Apr 04, 2011 27.65 27.69 26.67 26.70 7,874,888 -0.83(-3.03%)
Apr 01, 2011 27.69 27.81 27.46 27.54 3,554,654 -0.11(-0.40%)
Mar 31, 2011 28.19 28.20 27.54 27.65 8,508,101 -0.72(-2.52%)
Mar 30, 2011 28.61 28.69 28.33 28.36 2,393,784 -0.10(-0.36%)
Mar 29, 2011 28.72 28.78 28.32 28.47 3,210,084 -0.14(-0.49%)
Mar 28, 2011 28.65 29.42 28.56 28.61 3,481,913 -0.13(-0.47%)
Mar 25, 2011 28.73 29.04 28.40 28.74 3,911,510 +0.17(+0.58%)
Mar 24, 2011 28.87 28.95 28.43 28.58 3,551,780 -0.18(-0.63%)
Mar 23, 2011 29.05 29.05 28.43 28.76 3,456,264 -0.31(-1.08%)
Mar 22, 2011 29.13 29.42 28.73 29.07 5,667,472 -0.06(-0.22%)
Mar 21, 2011 28.76 29.25 28.72 29.13 8,455,611 +1.64(+5.95%)
Mar 18, 2011 28.51 28.83 27.50 27.50 9,111,690 -0.59(-2.10%)
Mar 17, 2011 28.32 28.44 27.78 28.09 3,444,848 +0.08(+0.28%)
Mar 16, 2011 29.11 29.39 27.94 28.01 7,374,282 -0.93(-3.21%)
Mar 15, 2011 28.62 29.09 28.58 28.94 7,174,383 -0.57(-1.92%)
Mar 14, 2011 28.74 29.65 28.72 29.50 5,529,590 +0.12(+0.40%)
Mar 11, 2011 28.40 29.93 28.20 29.39 9,609,071 +0.68(+2.38%)
Mar 10, 2011 29.05 29.27 28.63 28.70 3,593,389 -0.50(-1.70%)
Mar 09, 2011 29.70 29.88 29.14 29.20 3,469,345 -0.16(-0.54%)
Mar 08, 2011 29.43 29.66 29.18 29.35 3,534,112 +0.17(+0.57%)
Mar 07, 2011 29.50 29.67 29.03 29.19 3,834,515 -0.23(-0.78%)
Mar 04, 2011 29.62 29.62 29.07 29.42 4,492,871 -0.09(-0.32%)
Mar 03, 2011 29.72 30.24 29.31 29.51 7,798,350 +0.17(+0.56%)
Mar 02, 2011 28.98 29.62 28.87 29.35 5,275,421 +0.47(+1.64%)
Mar 01, 2011 29.38 29.42 28.45 28.87 10,100,312 -0.28(-0.97%)
Feb 28, 2011 30.27 30.45 29.16 29.16 13,804,766 -1.16(-3.84%)
Feb 25, 2011 31.68 32.17 29.82 30.32 16,968,382 -1.49(-4.67%)
Feb 24, 2011 31.41 31.86 31.10 31.81 6,205,391 +0.34(+1.07%)
Feb 23, 2011 31.71 32.07 30.78 31.47 5,842,275 -0.05(-0.17%)
Feb 22, 2011 32.15 32.34 31.48 31.53 6,711,928 -1.13(-3.47%)
Feb 18, 2011 33.32 33.59 32.65 32.66 5,303,643 -0.43(-1.31%)
Feb 17, 2011 32.43 33.36 32.38 33.09 7,179,094 +0.61(+1.89%)
Feb 16, 2011 32.68 32.85 32.34 32.48 3,328,230 +0.18(+0.56%)
Feb 15, 2011 32.65 32.89 32.30 32.30 3,507,386 -0.20(-0.61%)
Feb 14, 2011 32.87 32.93 32.26 32.49 4,409,271 -0.26(-0.79%)
Feb 11, 2011 32.27 32.86 32.16 32.75 4,786,327 +0.28(+0.85%)
Feb 10, 2011 32.16 32.68 31.94 32.48 4,851,518 +0.13(+0.41%)
Feb 09, 2011 32.99 33.16 31.91 32.34 8,154,965 -0.99(-2.97%)
Feb 08, 2011 33.46 33.99 33.11 33.34 12,388,064 +0.15(+0.45%)
Feb 07, 2011 31.85 33.59 31.62 33.19 14,443,256 +1.72(+5.45%)
Feb 04, 2011 31.99 32.02 31.09 31.47 8,169,186 -0.46(-1.43%)
Feb 03, 2011 32.33 32.36 31.72 31.93 6,579,218 -0.46(-1.43%)
Feb 02, 2011 32.36 33.15 32.16 32.39 9,583,280 +0.09(+0.27%)
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.