Skip to main content

American International Group (NY: AIG )

73.97 +0.67 (+0.91%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 36.15 35.99 34.77 34.78 44,388,316 -1.37(-3.79%)
May 30, 2013 35.59 36.35 35.46 36.15 16,943,296 +0.54(+1.52%)
May 29, 2013 34.82 35.72 34.78 35.61 18,915,680 +0.27(+0.77%)
May 28, 2013 35.67 35.87 35.19 35.34 18,817,400 +0.38(+1.07%)
May 24, 2013 34.54 34.99 34.36 34.96 15,255,243 +0.13(+0.36%)
May 23, 2013 33.90 35.03 33.84 34.84 22,324,308 +0.17(+0.50%)
May 22, 2013 35.03 35.78 34.41 34.66 22,601,492 -0.51(-1.45%)
May 21, 2013 35.24 35.52 34.83 35.17 13,880,723 +0.05(+0.16%)
May 20, 2013 35.34 35.52 35.01 35.12 14,102,377 -0.27(-0.75%)
May 17, 2013 35.10 35.57 35.09 35.38 12,632,806 +0.25(+0.71%)
May 16, 2013 35.52 35.91 34.95 35.13 18,276,512 -0.52(-1.47%)
May 15, 2013 36.28 36.34 35.35 35.66 24,365,836 +0.74(+2.11%)
May 13, 2013 35.06 35.17 34.54 34.92 16,881,144 +0.36(+1.04%)
May 10, 2013 34.51 34.70 34.16 34.56 15,535,096 +0.09(+0.25%)
May 09, 2013 34.71 34.81 34.35 34.48 16,409,858 -0.22(-0.63%)
May 08, 2013 34.61 34.92 34.47 34.70 18,734,628 -0.20(-0.56%)
May 07, 2013 34.87 35.17 34.45 34.89 27,971,180 -0.69(-1.93%)
May 06, 2013 34.93 35.87 34.45 35.58 27,763,502 +0.75(+2.16%)
May 03, 2013 32.96 35.00 32.96 34.83 51,674,596 +1.87(+5.67%)
May 02, 2013 32.58 33.23 32.42 32.96 27,943,594 +0.74(+2.28%)
May 01, 2013 32.86 33.02 32.17 32.22 22,356,764 -0.18(-0.56%)
Apr 30, 2013 32.34 33.15 32.14 32.40 21,982,530 +0.09(+0.27%)
Apr 29, 2013 32.30 32.46 31.58 32.32 17,898,282 +0.34(+1.08%)
Apr 26, 2013 32.07 33.08 31.92 31.97 32,649,642 -1.10(-3.33%)
Apr 25, 2013 32.65 33.37 32.49 33.08 35,155,468 +0.53(+1.63%)
Apr 24, 2013 31.81 32.76 31.81 32.54 30,230,464 +0.77(+2.41%)
Apr 23, 2013 30.74 31.87 30.21 31.78 33,986,740 +1.57(+5.21%)
Apr 22, 2013 30.42 30.46 29.88 30.21 11,605,930 -0.21(-0.69%)
Apr 19, 2013 30.29 30.49 29.99 30.42 13,142,472 +0.42(+1.41%)
Apr 18, 2013 30.31 30.54 29.77 29.99 15,647,768 -0.17(-0.57%)
Apr 17, 2013 30.59 30.71 30.05 30.17 20,734,946 -0.78(-2.53%)
Apr 16, 2013 30.62 31.00 30.57 30.95 16,291,719 +0.77(+2.54%)
Apr 15, 2013 31.14 31.34 30.06 30.18 20,579,718 -1.21(-3.86%)
Apr 12, 2013 31.43 31.54 31.05 31.39 14,620,019 -0.24(-0.77%)
Apr 11, 2013 31.38 31.82 31.13 31.64 16,049,016 +0.27(+0.85%)
Apr 10, 2013 31.08 31.61 30.86 31.37 20,089,304 +0.37(+1.19%)
Apr 09, 2013 31.25 31.30 30.85 31.00 22,358,326 -0.36(-1.15%)
Apr 08, 2013 30.30 31.38 30.05 31.36 34,926,104 +1.15(+3.81%)
Apr 05, 2013 29.00 30.28 28.87 30.21 25,943,634 +0.73(+2.47%)
Apr 04, 2013 29.66 30.20 29.33 29.49 21,225,002 -0.12(-0.40%)
Apr 03, 2013 30.53 30.66 29.52 29.60 27,726,192 -0.91(-2.97%)
Apr 02, 2013 30.02 30.65 29.97 30.51 17,118,114 +0.60(+2.01%)
Apr 01, 2013 30.35 30.57 29.78 29.91 14,060,113 -0.46(-1.52%)
Mar 28, 2013 29.94 30.45 29.88 30.37 21,504,148 +0.45(+1.49%)
Mar 27, 2013 29.85 30.03 29.63 29.92 14,631,711 -0.15(-0.49%)
Mar 26, 2013 29.78 30.14 29.69 30.07 14,514,870 +0.58(+1.96%)
Mar 25, 2013 29.73 30.00 29.31 29.49 21,033,338 -0.07(-0.24%)
Mar 22, 2013 29.65 29.81 29.44 29.56 16,011,034 -0.01(-0.03%)
Mar 21, 2013 29.75 29.79 29.47 29.57 20,662,650 -0.39(-1.31%)
Mar 20, 2013 30.21 30.29 29.91 29.96 13,267,510 -0.06(-0.21%)
Mar 19, 2013 30.25 30.36 29.56 30.03 19,994,620 -0.17(-0.57%)
Mar 18, 2013 30.01 30.40 29.87 30.20 17,517,584 -0.29(-0.95%)
Mar 15, 2013 30.34 30.57 30.17 30.49 20,726,440 -0.04(-0.13%)
Mar 14, 2013 30.53 30.69 30.36 30.53 15,796,927 +0.10(+0.33%)
Mar 13, 2013 30.68 30.85 30.33 30.42 16,268,280 -0.17(-0.56%)
Mar 12, 2013 30.73 30.98 30.39 30.60 18,176,156 -0.28(-0.91%)
Mar 11, 2013 31.00 31.06 30.73 30.88 17,009,868 -0.09(-0.28%)
Mar 08, 2013 30.73 31.13 30.63 30.96 22,320,024 +0.45(+1.46%)
Mar 07, 2013 30.21 30.79 30.20 30.52 20,105,424 +0.44(+1.46%)
Mar 06, 2013 30.14 30.29 29.92 30.08 20,027,752 +0.16(+0.52%)
Mar 05, 2013 29.95 30.43 29.89 29.92 22,629,624 +0.14(+0.47%)
Mar 04, 2013 29.56 29.85 29.34 29.78 13,907,028 +0.17(+0.58%)
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.