Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.40 27.92 26.96 27.04 9,743,537 -0.95(-3.41%)
May 28, 2020 28.76 28.96 27.72 27.99 6,459,077 -0.35(-1.24%)
May 27, 2020 29.33 29.65 28.08 28.35 9,323,664 +0.45(+1.61%)
May 26, 2020 27.24 28.55 27.24 27.90 9,294,847 +1.91(+7.34%)
May 22, 2020 25.96 26.06 25.37 25.99 4,144,087 +0.07(+0.28%)
May 21, 2020 25.18 26.29 25.12 25.92 6,083,841 +0.69(+2.75%)
May 20, 2020 25.37 25.76 25.09 25.22 5,753,286 +0.37(+1.48%)
May 19, 2020 25.35 25.74 24.68 24.86 6,169,869 -0.74(-2.88%)
May 18, 2020 25.19 26.06 25.07 25.59 9,763,338 +1.78(+7.48%)
May 15, 2020 23.09 23.87 22.58 23.81 9,099,229 +0.64(+2.76%)
May 14, 2020 21.99 23.28 21.12 23.17 7,730,888 +0.72(+3.20%)
May 13, 2020 23.47 23.56 22.27 22.45 6,934,485 -1.43(-5.99%)
May 12, 2020 24.96 25.48 23.88 23.88 6,219,191 -0.90(-3.63%)
May 11, 2020 24.57 25.13 24.03 24.78 9,016,948 -0.09(-0.36%)
May 08, 2020 23.64 24.92 23.22 24.87 10,928,991 +1.92(+8.35%)
May 07, 2020 21.41 22.98 21.38 22.96 9,159,076 +1.99(+9.48%)
May 06, 2020 22.68 22.81 20.90 20.97 8,696,924 -1.57(-6.98%)
May 05, 2020 22.23 23.67 22.14 22.54 9,942,409 +0.89(+4.11%)
May 04, 2020 21.45 21.98 20.80 21.65 10,361,648 +0.15(+0.71%)
May 01, 2020 22.06 22.19 21.18 21.50 7,125,510 -1.38(-6.02%)
Apr 30, 2020 24.03 24.12 22.84 22.88 7,373,730 -1.62(-6.61%)
Apr 29, 2020 23.65 24.66 23.39 24.50 10,695,547 +1.75(+7.71%)
Apr 28, 2020 22.57 23.11 21.96 22.74 10,576,081 +0.99(+4.55%)
Apr 27, 2020 21.11 22.08 21.11 21.75 8,451,526 +0.75(+3.55%)
Apr 24, 2020 20.82 21.32 20.21 21.00 10,333,485 +0.62(+3.04%)
Apr 23, 2020 20.36 21.07 20.14 20.38 8,452,986 +0.36(+1.80%)
Apr 22, 2020 20.76 21.18 19.92 20.02 9,151,273 +0.01(+0.04%)
Apr 21, 2020 20.24 20.97 19.92 20.02 8,017,064 -1.35(-6.32%)
Apr 20, 2020 21.60 21.84 20.72 21.36 7,229,034 -0.67(-3.06%)
Apr 17, 2020 21.80 22.31 21.44 22.04 12,272,298 +1.19(+5.69%)
Apr 16, 2020 21.45 21.70 20.64 20.85 9,810,127 -0.81(-3.74%)
Apr 15, 2020 21.77 21.99 20.93 21.66 10,255,096 -1.53(-6.59%)
Apr 14, 2020 23.66 24.38 22.70 23.19 9,047,591 +0.13(+0.59%)
Apr 13, 2020 23.96 24.29 21.98 23.06 8,190,350 -0.82(-3.43%)
Apr 09, 2020 22.44 24.87 22.39 23.87 13,311,461 +2.17(+9.99%)
Apr 08, 2020 21.37 22.11 20.91 21.71 9,492,290 +0.78(+3.74%)
Apr 07, 2020 21.10 22.45 20.60 20.92 14,152,812 +1.57(+8.09%)
Apr 06, 2020 19.75 19.96 18.73 19.36 17,135,164 +0.95(+5.18%)
Apr 03, 2020 19.12 19.51 17.90 18.41 10,641,743 -0.71(-3.72%)
Apr 02, 2020 18.99 20.54 18.96 19.12 10,357,895 -0.32(-1.67%)
Apr 01, 2020 20.42 20.57 18.90 19.44 11,669,083 -2.37(-10.89%)
Mar 31, 2020 22.92 23.20 21.48 21.81 10,621,259 -1.31(-5.68%)
Mar 30, 2020 22.49 23.38 21.65 23.13 9,311,940 +0.18(+0.78%)
Mar 27, 2020 23.39 24.07 22.50 22.95 10,531,023 -1.80(-7.27%)
Mar 26, 2020 23.22 24.92 22.94 24.75 12,542,289 +1.61(+6.96%)
Mar 25, 2020 20.87 24.96 19.82 23.14 15,968,645 +2.51(+12.17%)
Mar 24, 2020 18.92 20.96 18.66 20.63 12,711,568 +3.27(+18.81%)
Mar 23, 2020 17.06 18.06 16.26 17.36 10,677,291 +0.06(+0.36%)
Mar 20, 2020 18.72 19.12 17.22 17.30 14,393,977 -1.23(-6.65%)
Mar 19, 2020 16.63 19.23 15.76 18.53 13,027,221 +1.64(+9.69%)
Mar 18, 2020 18.55 19.15 14.46 16.89 15,040,844 -3.12(-15.60%)
Mar 17, 2020 21.57 21.62 18.46 20.02 16,736,143 -0.90(-4.30%)
Mar 16, 2020 21.48 22.78 20.15 20.91 17,603,824 -4.72(-18.42%)
Mar 13, 2020 24.78 25.71 22.57 25.64 13,251,432 +2.83(+12.43%)
Mar 12, 2020 26.35 26.46 22.65 22.80 15,302,385 -6.01(-20.84%)
Mar 11, 2020 29.92 30.47 28.34 28.81 12,174,038 -2.35(-7.53%)
Mar 10, 2020 30.72 33.03 29.47 31.15 11,619,316 +2.01(+6.89%)
Mar 09, 2020 30.75 31.09 27.01 29.15 22,222,312 -4.47(-13.29%)
Mar 06, 2020 34.79 35.13 33.24 33.62 16,526,469 -2.50(-6.91%)
Mar 05, 2020 36.42 37.05 35.69 36.11 10,414,034 -1.68(-4.44%)
Mar 04, 2020 37.23 37.89 36.75 37.79 9,370,270 +0.93(+2.53%)
Mar 03, 2020 37.92 38.98 36.57 36.86 13,319,156 -1.21(-3.17%)
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.