American International Group (NY: AIG )

52.02 USD +0.45 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.21 46.00 44.45 44.46 34,726,078 -1.75(-3.79%)
May 30, 2013 45.49 46.46 45.33 46.21 13,255,161 +0.69(+1.52%)
May 29, 2013 44.51 45.66 44.46 45.52 14,798,205 +0.35(+0.77%)
May 28, 2013 45.60 45.85 44.97 45.17 14,721,318 +0.48(+1.07%)
May 24, 2013 44.15 44.72 43.92 44.69 11,934,555 +0.16(+0.36%)
May 23, 2013 43.33 44.78 43.25 44.53 17,464,861 +0.22(+0.50%)
May 22, 2013 44.78 45.74 43.98 44.31 17,681,708 -0.65(-1.45%)
May 21, 2013 45.04 45.40 44.52 44.96 10,859,234 +0.07(+0.16%)
May 20, 2013 45.17 45.40 44.75 44.89 11,032,639 -0.34(-0.75%)
May 17, 2013 44.87 45.47 44.85 45.23 9,882,957 +0.32(+0.71%)
May 16, 2013 45.40 45.90 44.68 44.91 14,298,168 -0.67(-1.47%)
May 15, 2013 46.37 46.45 45.19 45.58 19,061,998 +0.94(+2.11%)
May 13, 2013 44.81 44.95 44.15 44.64 13,206,537 +0.46(+1.04%)
May 10, 2013 44.11 44.36 43.66 44.18 12,153,491 +0.11(+0.25%)
May 09, 2013 44.37 44.50 43.91 44.07 12,837,839 -0.28(-0.63%)
May 08, 2013 44.24 44.64 44.06 44.35 14,656,564 -0.25(-0.56%)
May 07, 2013 44.57 44.95 44.04 44.60 21,882,547 -0.88(-1.93%)
May 06, 2013 44.65 45.85 44.04 45.48 21,720,077 +0.96(+2.16%)
May 03, 2013 42.13 44.74 42.13 44.52 40,426,317 +2.39(+5.67%)
May 02, 2013 41.64 42.47 41.44 42.13 21,860,966 +0.94(+2.28%)
May 01, 2013 42.00 42.21 41.12 41.19 17,490,250 -0.23(-0.56%)
Apr 30, 2013 41.34 42.38 41.08 41.42 17,197,478 +0.11(+0.27%)
Apr 29, 2013 41.29 41.49 40.37 41.31 14,002,270 +0.44(+1.08%)
Apr 26, 2013 40.99 42.28 40.80 40.87 25,542,624 -1.41(-3.33%)
Apr 25, 2013 41.74 42.66 41.53 42.28 27,502,994 +0.68(+1.63%)
Apr 24, 2013 40.66 41.88 40.66 41.60 23,650,042 +0.98(+2.41%)
Apr 23, 2013 39.29 40.74 38.61 40.62 26,588,667 +2.01(+5.21%)
Apr 22, 2013 38.88 38.94 38.19 38.61 9,079,607 -0.27(-0.69%)
Apr 19, 2013 38.72 38.97 38.34 38.88 10,281,682 +0.54(+1.41%)
Apr 18, 2013 38.74 39.04 38.05 38.34 12,241,637 -0.22(-0.57%)
Apr 17, 2013 39.10 39.26 38.40 38.56 16,221,462 -1.00(-2.53%)
Apr 16, 2013 39.14 39.63 39.08 39.56 12,745,416 +0.98(+2.54%)
Apr 15, 2013 39.80 40.06 38.42 38.58 16,100,023 -1.55(-3.86%)
Apr 12, 2013 40.17 40.32 39.69 40.13 11,437,603 -0.31(-0.77%)
Apr 11, 2013 40.11 40.68 39.79 40.44 12,555,543 +0.34(+0.85%)
Apr 10, 2013 39.73 40.40 39.45 40.10 15,716,361 +0.47(+1.19%)
Apr 09, 2013 39.95 40.01 39.43 39.63 17,491,471 -0.46(-1.15%)
Apr 08, 2013 38.73 40.11 38.41 40.09 27,323,556 +1.47(+3.81%)
Apr 05, 2013 37.07 38.70 36.90 38.62 20,296,349 +0.93(+2.47%)
Apr 04, 2013 37.91 38.60 37.49 37.69 16,604,846 -0.15(-0.40%)
Apr 03, 2013 39.02 39.19 37.74 37.84 21,690,889 -1.16(-2.97%)
Apr 02, 2013 38.37 39.18 38.31 39.00 13,391,925 +0.77(+2.01%)
Apr 01, 2013 38.80 39.07 38.06 38.23 10,999,575 -0.59(-1.52%)
Mar 28, 2013 38.27 38.92 38.19 38.82 16,823,228 +0.57(+1.49%)
Mar 27, 2013 38.15 38.39 37.87 38.25 11,446,750 -0.19(-0.49%)
Mar 26, 2013 38.06 38.53 37.95 38.44 11,355,343 +0.74(+1.96%)
Mar 25, 2013 38.00 38.35 37.47 37.70 16,454,901 -0.09(-0.24%)
Mar 22, 2013 37.90 38.10 37.63 37.79 12,525,829 -0.01(-0.03%)
Mar 21, 2013 38.03 38.08 37.67 37.80 16,164,903 -0.50(-1.31%)
Mar 20, 2013 38.62 38.72 38.24 38.30 10,379,502 -0.08(-0.21%)
Mar 19, 2013 38.67 38.81 37.78 38.38 15,642,287 -0.22(-0.57%)
Mar 18, 2013 38.36 38.86 38.18 38.60 13,704,440 -0.37(-0.95%)
Mar 15, 2013 38.78 39.08 38.57 38.97 16,214,808 -0.05(-0.13%)
Mar 14, 2013 39.02 39.23 38.81 39.02 12,358,328 +0.13(+0.33%)
Mar 13, 2013 39.22 39.43 38.77 38.89 12,727,079 -0.22(-0.56%)
Mar 12, 2013 39.28 39.60 38.85 39.11 14,219,657 -0.36(-0.91%)
Mar 11, 2013 39.63 39.70 39.28 39.47 13,307,242 -0.11(-0.28%)
Mar 08, 2013 39.28 39.79 39.15 39.58 17,461,509 +0.57(+1.46%)
Mar 07, 2013 38.61 39.36 38.60 39.01 15,728,971 +0.56(+1.46%)
Mar 06, 2013 38.53 38.72 38.25 38.45 15,668,207 +0.20(+0.52%)
Mar 05, 2013 38.28 38.90 38.21 38.25 17,703,715 +0.18(+0.47%)
Mar 04, 2013 37.78 38.16 37.51 38.07 10,879,813 +0.22(+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.