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 (%)
May 31, 2019 44.84 44.92 44.19 44.55 5,870,100 -0.76(-1.67%)
May 30, 2019 45.18 45.58 45.00 45.31 3,769,446 +0.28(+0.62%)
May 29, 2019 45.29 45.32 44.64 45.03 4,434,368 -0.39(-0.86%)
May 28, 2019 45.88 46.27 45.37 45.42 6,628,562 -0.60(-1.31%)
May 24, 2019 45.76 46.09 45.53 46.02 3,767,928 +0.49(+1.07%)
May 23, 2019 45.55 45.56 44.95 45.54 5,830,231 -0.31(-0.69%)
May 22, 2019 45.63 46.12 45.43 45.85 5,053,788 +0.05(+0.11%)
May 21, 2019 46.04 46.08 45.44 45.80 5,305,971 +0.06(+0.13%)
May 20, 2019 45.74 46.25 45.50 45.74 6,549,681 +0.05(+0.11%)
May 17, 2019 45.07 45.96 44.98 45.68 5,645,072 +0.12(+0.27%)
May 16, 2019 45.33 46.21 45.33 45.56 6,247,954 +0.33(+0.73%)
May 15, 2019 44.56 45.51 44.32 45.23 7,065,808 +0.32(+0.72%)
May 14, 2019 44.25 45.25 44.25 44.91 7,845,572 +0.66(+1.50%)
May 13, 2019 44.47 44.73 43.68 44.24 6,757,624 -0.80(-1.78%)
May 10, 2019 44.04 45.07 43.70 45.05 6,625,314 +0.71(+1.59%)
May 09, 2019 43.35 44.42 43.08 44.34 6,956,310 +0.76(+1.74%)
May 08, 2019 43.65 45.34 43.47 43.58 12,647,780 -0.30(-0.68%)
May 07, 2019 44.26 44.76 43.62 43.88 33,542,932 +2.78(+6.77%)
May 06, 2019 40.38 41.10 40.26 41.10 6,867,690 +0.00(+0.00%)
May 03, 2019 40.91 41.32 40.77 41.10 7,292,258 +0.27(+0.66%)
May 02, 2019 41.02 41.39 40.55 40.83 5,449,080 -0.06(-0.15%)
May 01, 2019 41.44 41.70 40.87 40.89 4,899,483 -0.61(-1.47%)
Apr 30, 2019 41.00 41.52 40.87 41.50 6,235,909 +0.51(+1.23%)
Apr 29, 2019 40.26 41.10 40.20 40.99 5,100,533 +0.82(+2.04%)
Apr 26, 2019 39.43 40.21 39.20 40.17 3,519,973 +0.75(+1.90%)
Apr 25, 2019 39.67 39.85 39.19 39.42 6,880,691 -0.48(-1.20%)
Apr 24, 2019 39.90 40.30 39.80 39.90 4,643,380 -0.21(-0.52%)
Apr 23, 2019 39.95 40.18 39.74 40.11 5,773,446 -0.02(-0.04%)
Apr 22, 2019 40.12 40.38 39.88 40.13 3,016,013 -0.03(-0.09%)
Apr 18, 2019 40.04 40.51 39.96 40.16 4,274,958 +0.06(+0.15%)
Apr 17, 2019 40.78 40.83 39.80 40.10 4,184,828 -0.67(-1.65%)
Apr 16, 2019 40.17 40.90 40.16 40.77 5,398,887 +0.82(+2.05%)
Apr 15, 2019 40.28 40.38 39.88 39.95 4,317,390 -0.34(-0.84%)
Apr 12, 2019 40.13 40.96 40.10 40.29 5,659,745 +0.42(+1.05%)
Apr 11, 2019 39.60 39.97 39.32 39.87 4,964,073 +0.72(+1.85%)
Apr 10, 2019 38.88 39.26 38.58 39.15 2,182,767 +0.22(+0.56%)
Apr 09, 2019 38.90 39.02 38.47 38.93 3,894,125 -0.21(-0.53%)
Apr 08, 2019 39.23 39.39 38.92 39.14 2,461,229 -0.16(-0.40%)
Apr 05, 2019 38.99 39.52 38.96 39.30 4,658,640 +0.39(+1.01%)
Apr 04, 2019 38.29 39.00 38.23 38.91 4,302,708 +0.64(+1.66%)
Apr 03, 2019 38.33 38.53 38.11 38.27 4,001,122 +0.28(+0.73%)
Apr 02, 2019 38.35 38.67 37.81 37.99 3,925,047 -0.38(-1.00%)
Apr 01, 2019 37.96 38.63 37.91 38.37 4,259,224 +0.81(+2.16%)
Mar 29, 2019 37.90 38.01 37.38 37.56 4,939,381 -0.03(-0.09%)
Mar 28, 2019 37.74 37.95 37.00 37.60 3,414,134 -0.03(-0.09%)
Mar 27, 2019 37.58 37.91 37.49 37.63 3,525,201 +0.08(+0.21%)
Mar 26, 2019 37.32 37.75 37.21 37.55 3,391,348 +0.52(+1.41%)
Mar 25, 2019 37.22 37.43 36.79 37.03 4,487,772 -0.15(-0.40%)
Mar 22, 2019 37.51 37.62 36.80 37.18 6,202,541 -0.71(-1.87%)
Mar 21, 2019 37.13 38.27 37.08 37.89 5,400,517 +0.41(+1.09%)
Mar 20, 2019 38.09 38.39 37.36 37.48 5,529,732 -0.79(-2.05%)
Mar 19, 2019 38.86 39.26 38.18 38.26 5,835,316 -0.37(-0.95%)
Mar 18, 2019 38.62 38.98 38.55 38.63 4,052,938 +0.21(+0.54%)
Mar 15, 2019 38.03 38.50 38.03 38.42 8,524,009 +0.25(+0.66%)
Mar 14, 2019 37.93 38.37 37.83 38.16 5,455,823 +0.24(+0.64%)
Mar 13, 2019 37.50 38.23 37.39 37.92 6,859,716 +0.64(+1.72%)
Mar 12, 2019 37.10 37.61 37.08 37.28 4,170,629 +0.20(+0.54%)
Mar 11, 2019 36.77 37.31 36.66 37.08 3,530,073 +0.54(+1.47%)
Mar 08, 2019 35.76 36.57 35.60 36.54 4,845,250 +0.34(+0.93%)
Mar 07, 2019 36.50 36.74 36.00 36.21 6,890,550 -0.60(-1.62%)
Mar 06, 2019 37.31 37.52 36.68 36.80 6,081,722 -0.58(-1.55%)
Mar 05, 2019 37.65 37.66 36.92 37.38 5,237,997 -0.29(-0.78%)
Mar 04, 2019 37.60 38.06 36.93 37.68 10,987,148 +0.24(+0.65%)
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.