American International Group (NY: AIG )

51.53 USD +0.43 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.46 31.04 29.96 30.06 8,765,000 -1.06(-3.41%)
May 28, 2020 31.97 32.19 30.82 31.12 5,810,397 -0.39(-1.24%)
May 27, 2020 32.60 32.96 31.21 31.51 8,387,295 +0.50(+1.61%)
May 26, 2020 30.28 31.74 30.28 31.01 8,361,372 +2.12(+7.34%)
May 22, 2020 28.86 28.96 28.20 28.89 3,727,900 +0.08(+0.28%)
May 21, 2020 27.99 29.23 27.93 28.81 5,472,845 +0.77(+2.75%)
May 20, 2020 28.20 28.64 27.89 28.04 5,175,488 +0.41(+1.48%)
May 19, 2020 28.18 28.61 27.43 27.63 5,550,234 -0.82(-2.88%)
May 18, 2020 28.00 28.97 27.87 28.45 8,782,813 +1.98(+7.48%)
May 15, 2020 25.67 26.53 25.10 26.47 8,185,400 +0.71(+2.76%)
May 14, 2020 24.45 25.88 23.48 25.76 6,954,481 +0.80(+3.21%)
May 13, 2020 26.09 26.19 24.76 24.96 6,238,060 -1.59(-5.99%)
May 12, 2020 27.75 28.33 26.55 26.55 5,594,602 -1.00(-3.63%)
May 11, 2020 27.31 27.94 26.71 27.55 8,111,382 -0.10(-0.36%)
May 08, 2020 26.28 27.70 25.81 27.65 9,831,400 +2.13(+8.35%)
May 07, 2020 23.80 25.55 23.77 25.52 8,239,236 +2.21(+9.48%)
May 06, 2020 25.21 25.36 23.23 23.31 7,823,498 -1.75(-6.98%)
May 05, 2020 24.71 26.31 24.61 25.06 8,943,900 +0.99(+4.11%)
May 04, 2020 23.84 24.43 23.12 24.07 9,321,035 +0.17(+0.71%)
May 01, 2020 24.52 24.67 23.55 23.90 6,409,900 -1.53(-6.02%)
Apr 30, 2020 26.71 26.81 25.39 25.43 6,633,192 -1.80(-6.61%)
Apr 29, 2020 26.29 27.41 26.00 27.23 9,621,401 +1.95(+7.71%)
Apr 28, 2020 25.09 25.69 24.41 25.28 9,513,933 +1.10(+4.55%)
Apr 27, 2020 23.47 24.54 23.47 24.18 7,602,745 +0.83(+3.55%)
Apr 24, 2020 23.14 23.70 22.47 23.35 9,295,700 +0.69(+3.05%)
Apr 23, 2020 22.63 23.42 22.39 22.66 7,604,059 +0.40(+1.80%)
Apr 22, 2020 23.08 23.54 22.14 22.26 8,232,217 +0.01(+0.04%)
Apr 21, 2020 22.50 23.31 22.14 22.25 7,211,916 -1.50(-6.32%)
Apr 20, 2020 24.01 24.28 23.03 23.75 6,503,027 -0.75(-3.06%)
Apr 17, 2020 24.23 24.80 23.83 24.50 11,039,800 +1.32(+5.69%)
Apr 16, 2020 23.85 24.12 22.94 23.18 8,824,903 -0.90(-3.74%)
Apr 15, 2020 24.20 24.45 23.27 24.08 9,225,184 -1.70(-6.59%)
Apr 14, 2020 26.30 27.10 25.23 25.78 8,138,948 +0.15(+0.59%)
Apr 13, 2020 26.64 27.00 24.43 25.63 7,367,799 -0.91(-3.43%)
Apr 09, 2020 24.95 27.65 24.89 26.54 11,974,600 +2.41(+9.99%)
Apr 08, 2020 23.76 24.58 23.25 24.13 8,538,986 +0.87(+3.74%)
Apr 07, 2020 23.46 24.96 22.90 23.26 12,731,455 +1.74(+8.09%)
Apr 06, 2020 21.95 22.19 20.82 21.52 15,414,292 +1.06(+5.18%)
Apr 03, 2020 21.25 21.69 19.90 20.46 9,573,000 -0.79(-3.72%)
Apr 02, 2020 21.11 22.83 21.08 21.25 9,317,659 -0.36(-1.67%)
Apr 01, 2020 22.70 22.87 21.01 21.61 10,497,165 -2.64(-10.89%)
Mar 31, 2020 25.48 25.79 23.88 24.25 9,554,573 -1.46(-5.68%)
Mar 30, 2020 25.00 25.99 24.07 25.71 8,376,748 +0.20(+0.78%)
Mar 27, 2020 26.00 26.76 25.01 25.51 9,473,400 -2.00(-7.27%)
Mar 26, 2020 25.81 27.70 25.50 27.51 11,282,676 +1.79(+6.96%)
Mar 25, 2020 23.20 27.75 22.03 25.72 14,364,925 +2.79(+12.17%)
Mar 24, 2020 21.03 23.30 20.74 22.93 11,434,954 +3.63(+18.81%)
Mar 23, 2020 18.96 20.08 18.08 19.30 9,604,978 +0.07(+0.36%)
Mar 20, 2020 20.81 21.25 19.14 19.23 12,948,400 -1.37(-6.65%)
Mar 19, 2020 18.49 21.38 17.52 20.60 11,718,906 +1.82(+9.69%)
Mar 18, 2020 20.62 21.29 16.07 18.78 13,530,303 -3.47(-15.60%)
Mar 17, 2020 23.98 24.03 20.52 22.25 15,055,344 -1.00(-4.30%)
Mar 16, 2020 23.88 25.32 22.40 23.25 15,835,884 -5.25(-18.42%)
Mar 13, 2020 27.55 28.58 25.09 28.50 11,920,600 +2.83(+11.02%)
Mar 12, 2020 29.66 29.78 25.50 25.67 13,593,977 -6.76(-20.84%)
Mar 11, 2020 33.68 34.30 31.90 32.43 10,814,889 -2.64(-7.53%)
Mar 10, 2020 34.58 37.18 33.17 35.07 10,322,098 +2.26(+6.89%)
Mar 09, 2020 34.61 35.00 30.41 32.81 19,741,339 -5.03(-13.29%)
Mar 06, 2020 39.16 39.55 37.42 37.84 14,681,400 -2.81(-6.91%)
Mar 05, 2020 41.00 41.71 40.18 40.65 9,251,377 -1.89(-4.44%)
Mar 04, 2020 41.91 42.65 41.37 42.54 8,324,143 +1.05(+2.53%)
Mar 03, 2020 42.68 43.88 41.17 41.49 11,832,162 -1.36(-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.