American International Group (NY: AIG )

55.99 USD -1.04 (-1.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 31.88 31.93 31.11 31.15 4,485,704 -0.65(-2.04%)
Apr 28, 2011 31.69 32.25 31.56 31.80 4,114,696 +0.10(+0.32%)
Apr 27, 2011 32.01 32.01 31.28 31.70 5,429,455 -0.17(-0.53%)
Apr 26, 2011 31.57 32.27 31.55 31.87 5,564,497 +0.40(+1.27%)
Apr 25, 2011 31.94 32.20 31.28 31.47 5,090,055 -0.69(-2.15%)
Apr 21, 2011 32.46 32.55 32.01 32.16 3,922,128 -0.19(-0.59%)
Apr 20, 2011 32.12 32.74 32.12 32.35 3,892,117 +0.23(+0.72%)
Apr 19, 2011 32.72 32.97 31.83 32.12 6,942,341 -0.49(-1.50%)
Apr 18, 2011 33.03 33.37 32.42 32.61 5,030,977 -0.85(-2.54%)
Apr 15, 2011 33.73 33.73 33.09 33.46 3,664,780 -0.08(-0.24%)
Apr 14, 2011 33.70 33.81 33.33 33.54 2,852,818 -0.32(-0.95%)
Apr 13, 2011 34.23 34.35 33.75 33.86 2,128,084 -0.22(-0.65%)
Apr 12, 2011 34.13 34.45 33.85 34.08 2,230,303 -0.14(-0.41%)
Apr 11, 2011 34.41 34.81 34.22 34.22 2,292,472 -0.27(-0.78%)
Apr 08, 2011 34.73 34.88 34.33 34.49 2,140,701 -0.18(-0.52%)
Apr 07, 2011 34.87 35.24 34.29 34.67 4,045,666 -0.19(-0.55%)
Apr 06, 2011 35.27 35.50 34.43 34.86 4,248,108 -0.12(-0.34%)
Apr 05, 2011 34.20 35.57 34.03 34.98 6,982,526 +1.04(+3.06%)
Apr 04, 2011 35.15 35.20 33.90 33.94 6,195,716 -1.06(-3.03%)
Apr 01, 2011 35.20 35.35 34.90 35.00 2,796,691 -0.14(-0.40%)
Mar 31, 2011 35.83 35.84 35.00 35.14 6,693,908 -0.91(-2.52%)
Mar 30, 2011 36.37 36.46 36.01 36.05 1,883,355 -0.13(-0.36%)
Mar 29, 2011 36.51 36.58 36.00 36.18 2,525,594 -0.18(-0.50%)
Mar 28, 2011 36.42 37.39 36.30 36.36 2,739,461 -0.17(-0.47%)
Mar 25, 2011 36.52 36.91 36.10 36.53 3,077,454 +0.21(+0.58%)
Mar 24, 2011 36.69 36.80 36.13 36.32 2,794,430 -0.23(-0.63%)
Mar 23, 2011 36.92 36.92 36.14 36.55 2,719,281 -0.40(-1.08%)
Mar 22, 2011 37.02 37.39 36.52 36.95 4,458,990 -0.08(-0.22%)
Mar 21, 2011 36.55 37.18 36.50 37.03 6,652,611 +2.08(+5.95%)
Mar 18, 2011 36.24 36.64 34.95 34.95 7,168,793 -0.75(-2.10%)
Mar 17, 2011 36.00 36.15 35.31 35.70 2,710,299 +0.10(+0.28%)
Mar 16, 2011 37.00 37.35 35.51 35.60 5,801,855 -1.18(-3.21%)
Mar 15, 2011 36.38 36.97 36.33 36.78 5,644,581 -0.72(-1.92%)
Mar 14, 2011 36.53 37.69 36.50 37.50 4,350,509 +0.15(+0.40%)
Mar 11, 2011 36.10 38.04 35.84 37.35 7,560,117 +0.87(+2.38%)
Mar 10, 2011 36.92 37.20 36.39 36.48 2,827,167 -0.63(-1.70%)
Mar 09, 2011 37.75 37.98 37.04 37.11 2,729,573 -0.20(-0.54%)
Mar 08, 2011 37.40 37.70 37.09 37.31 2,780,529 +0.21(+0.57%)
Mar 07, 2011 37.49 37.71 36.90 37.10 3,016,877 -0.29(-0.78%)
Mar 04, 2011 37.65 37.65 36.95 37.39 3,534,851 -0.12(-0.32%)
Mar 03, 2011 37.78 38.44 37.25 37.51 6,135,499 +0.21(+0.56%)
Mar 02, 2011 36.83 37.65 36.70 37.30 4,150,537 +0.60(+1.63%)
Mar 01, 2011 37.34 37.39 36.16 36.70 7,946,610 -0.36(-0.97%)
Feb 28, 2011 38.48 38.70 37.06 37.06 10,861,159 -1.48(-3.84%)
Feb 25, 2011 40.27 40.89 37.90 38.54 13,350,194 -1.89(-4.67%)
Feb 24, 2011 39.92 40.50 39.53 40.43 4,882,208 +0.43(+1.07%)
Feb 23, 2011 40.31 40.76 39.12 40.00 4,596,520 -0.07(-0.17%)
Feb 22, 2011 40.86 41.11 40.01 40.07 5,280,736 -1.44(-3.47%)
Feb 18, 2011 42.35 42.69 41.50 41.51 4,172,741 -0.55(-1.31%)
Feb 17, 2011 41.22 42.40 41.15 42.06 5,648,287 +0.78(+1.89%)
Feb 16, 2011 41.54 41.75 41.11 41.28 2,618,548 +0.23(+0.56%)
Feb 15, 2011 41.50 41.80 41.05 41.05 2,759,502 -0.25(-0.61%)
Feb 14, 2011 41.78 41.85 41.00 41.30 3,469,077 -0.33(-0.79%)
Feb 11, 2011 41.02 41.77 40.88 41.63 3,765,733 +0.35(+0.85%)
Feb 10, 2011 40.88 41.54 40.60 41.28 3,817,023 +0.17(+0.41%)
Feb 09, 2011 41.93 42.15 40.56 41.11 6,416,072 -1.26(-2.97%)
Feb 08, 2011 42.53 43.20 42.08 42.37 9,746,542 +0.19(+0.45%)
Feb 07, 2011 40.48 42.69 40.19 42.18 11,363,503 +2.18(+5.45%)
Feb 04, 2011 40.66 40.70 39.52 40.00 6,427,261 -0.58(-1.43%)
Feb 03, 2011 41.09 41.13 40.32 40.58 5,176,324 -0.59(-1.43%)
Feb 02, 2011 41.13 42.13 40.88 41.17 7,539,826 +0.11(+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.