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 (%)
Jul 31, 2020 28.82 29.22 28.54 29.21 6,872,141 +0.33(+1.13%)
Jul 30, 2020 28.84 29.04 28.24 28.88 7,785,374 -0.81(-2.72%)
Jul 29, 2020 28.06 29.93 28.06 29.69 11,108,086 +1.56(+5.56%)
Jul 28, 2020 27.81 28.42 27.62 28.13 5,744,663 +0.09(+0.32%)
Jul 27, 2020 28.26 28.31 27.63 28.04 5,660,041 -0.42(-1.47%)
Jul 24, 2020 28.98 29.13 28.35 28.45 4,358,416 -0.51(-1.76%)
Jul 23, 2020 29.04 29.43 28.77 28.96 5,463,432 -0.29(-0.99%)
Jul 22, 2020 28.70 29.35 28.55 29.25 6,304,670 +0.21(+0.72%)
Jul 21, 2020 28.83 29.38 28.59 29.04 5,082,295 +0.50(+1.75%)
Jul 20, 2020 29.07 29.10 28.54 28.54 4,802,500 -0.65(-2.21%)
Jul 17, 2020 29.73 29.86 28.87 29.19 4,772,051 -0.40(-1.35%)
Jul 16, 2020 28.49 30.03 28.34 29.59 7,541,890 +0.72(+2.49%)
Jul 15, 2020 28.83 29.10 28.25 28.87 7,496,720 +0.89(+3.18%)
Jul 14, 2020 27.14 28.01 26.70 27.98 6,046,051 +0.97(+3.60%)
Jul 13, 2020 27.54 27.87 26.90 27.01 6,742,852 -0.35(-1.26%)
Jul 10, 2020 25.65 27.38 25.50 27.35 8,190,736 +1.91(+7.50%)
Jul 09, 2020 27.00 27.06 25.43 25.45 8,095,100 -1.68(-6.20%)
Jul 08, 2020 26.22 27.21 26.19 27.13 8,503,307 +0.62(+2.33%)
Jul 07, 2020 27.55 27.66 26.45 26.51 8,156,653 -1.43(-5.11%)
Jul 06, 2020 28.13 28.73 27.69 27.94 6,748,076 +0.75(+2.74%)
Jul 02, 2020 27.76 28.36 27.11 27.19 8,656,640 +0.31(+1.15%)
Jul 01, 2020 28.18 28.69 26.80 26.88 7,684,792 -1.45(-5.13%)
Jun 30, 2020 27.67 28.53 27.53 28.34 5,128,737 +0.45(+1.63%)
Jun 29, 2020 27.49 28.07 27.15 27.88 6,035,567 +0.88(+3.26%)
Jun 26, 2020 27.92 28.06 26.80 27.00 8,810,145 -1.41(-4.96%)
Jun 25, 2020 27.26 28.48 27.09 28.41 6,360,803 +0.87(+3.17%)
Jun 24, 2020 28.54 28.75 27.36 27.54 6,558,405 -1.59(-5.46%)
Jun 23, 2020 29.52 29.74 29.01 29.13 3,656,506 +0.24(+0.82%)
Jun 22, 2020 28.66 29.13 28.24 28.89 4,352,585 -0.02(-0.06%)
Jun 19, 2020 30.32 30.32 28.78 28.91 8,557,055 -0.60(-2.03%)
Jun 18, 2020 28.96 29.99 28.66 29.51 4,473,308 +0.17(+0.59%)
Jun 17, 2020 30.04 30.29 29.21 29.34 6,562,465 -0.92(-3.03%)
Jun 16, 2020 32.25 32.26 29.75 30.25 8,136,243 +0.09(+0.30%)
Jun 15, 2020 28.44 30.51 28.28 30.16 7,646,143 +0.14(+0.45%)
Jun 12, 2020 30.44 30.52 28.39 30.03 8,241,904 +1.59(+5.59%)
Jun 11, 2020 29.24 30.47 28.16 28.44 10,258,352 -3.19(-10.10%)
Jun 10, 2020 33.51 33.55 31.62 31.63 9,525,510 -2.32(-6.84%)
Jun 09, 2020 34.18 34.50 33.13 33.95 7,834,322 -1.53(-4.31%)
Jun 08, 2020 33.56 35.54 33.56 35.48 11,779,013 +2.77(+8.47%)
Jun 05, 2020 34.80 35.06 32.55 32.71 11,619,988 +1.03(+3.27%)
Jun 04, 2020 29.59 31.68 29.31 31.67 9,380,437 +1.76(+5.89%)
Jun 03, 2020 29.26 30.10 29.02 29.91 6,934,619 +1.58(+5.59%)
Jun 02, 2020 27.72 28.57 27.44 28.33 7,412,279 +0.85(+3.08%)
Jun 01, 2020 27.09 27.86 26.77 27.48 4,781,608 +0.44(+1.63%)
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%)
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.