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 (%)
Aug 31, 2011 19.72 20.25 19.61 19.92 6,320,604 +0.34(+1.73%)
Aug 30, 2011 19.55 19.79 19.18 19.59 6,884,427 -0.08(-0.40%)
Aug 29, 2011 18.61 19.71 18.61 19.66 8,175,433 +1.37(+7.48%)
Aug 26, 2011 17.86 18.48 17.50 18.30 6,677,888 +0.20(+1.13%)
Aug 25, 2011 18.93 19.61 17.85 18.09 9,035,754 -0.43(-2.34%)
Aug 24, 2011 18.00 18.55 17.89 18.52 6,930,109 +0.50(+2.75%)
Aug 23, 2011 17.16 18.03 16.88 18.03 9,172,968 +0.89(+5.19%)
Aug 22, 2011 17.95 18.00 17.09 17.14 9,014,280 -0.29(-1.67%)
Aug 19, 2011 17.56 18.32 17.40 17.43 8,950,707 -0.42(-2.38%)
Aug 18, 2011 18.89 18.89 17.60 17.86 14,165,475 -1.69(-8.65%)
Aug 17, 2011 19.38 20.11 19.37 19.55 7,764,791 +0.27(+1.39%)
Aug 16, 2011 19.03 19.93 18.93 19.28 12,883,504 -0.01(-0.04%)
Aug 15, 2011 18.40 19.33 18.34 19.29 15,232,409 +1.09(+6.01%)
Aug 12, 2011 18.48 18.80 18.09 18.19 11,336,593 -0.02(-0.13%)
Aug 11, 2011 17.40 18.55 17.08 18.22 17,629,158 +0.80(+4.61%)
Aug 10, 2011 18.61 18.61 17.32 17.41 15,528,650 -1.45(-7.67%)
Aug 09, 2011 18.67 18.86 17.82 18.86 19,132,948 +1.10(+6.20%)
Aug 08, 2011 18.67 19.42 17.38 17.76 25,744,088 -1.98(-10.04%)
Aug 05, 2011 20.46 20.77 18.88 19.74 25,755,876 -1.02(-4.92%)
Aug 04, 2011 21.93 22.14 20.70 20.77 23,264,930 -1.41(-6.35%)
Aug 03, 2011 21.78 22.20 21.65 22.17 13,289,779 +0.35(+1.59%)
Aug 02, 2011 22.22 22.28 21.66 21.83 13,415,203 -0.66(-2.94%)
Aug 01, 2011 22.57 22.96 22.16 22.49 8,988,954 -0.09(-0.38%)
Jul 29, 2011 22.54 22.80 22.39 22.57 8,094,192 -0.19(-0.83%)
Jul 28, 2011 22.86 23.16 22.71 22.76 9,369,249 -0.13(-0.55%)
Jul 27, 2011 23.02 23.24 22.85 22.89 10,713,737 -0.29(-1.26%)
Jul 26, 2011 22.73 23.26 22.68 23.18 7,633,568 +0.41(+1.80%)
Jul 25, 2011 22.78 22.87 22.65 22.77 4,845,977 -0.11(-0.48%)
Jul 22, 2011 22.83 22.89 22.76 22.88 5,860,416 +0.11(+0.48%)
Jul 21, 2011 22.34 23.02 22.26 22.77 12,387,160 +0.50(+2.26%)
Jul 20, 2011 22.01 22.29 21.82 22.27 7,910,686 +0.35(+1.58%)
Jul 19, 2011 21.79 22.07 21.45 21.92 7,460,238 +0.17(+0.80%)
Jul 18, 2011 22.11 22.21 21.28 21.75 9,612,054 -0.46(-2.05%)
Jul 15, 2011 22.51 22.52 21.97 22.20 7,497,854 -0.21(-0.95%)
Jul 14, 2011 22.76 22.81 22.30 22.42 7,331,384 -0.27(-1.18%)
Jul 13, 2011 22.75 23.01 22.60 22.68 5,611,021 +0.09(+0.42%)
Jul 12, 2011 22.63 23.00 22.50 22.59 5,999,991 -0.17(-0.73%)
Jul 11, 2011 23.15 23.28 22.64 22.76 11,234,804 -0.79(-3.37%)
Jul 08, 2011 23.46 23.61 23.12 23.55 7,014,667 -0.21(-0.89%)
Jul 07, 2011 23.35 23.86 23.13 23.76 11,099,470 +0.65(+2.83%)
Jul 06, 2011 23.24 23.35 22.83 23.11 7,194,703 -0.24(-1.01%)
Jul 05, 2011 23.75 23.85 23.27 23.35 8,471,090 -0.24(-1.00%)
Jul 01, 2011 23.01 23.60 22.91 23.58 10,174,145 +0.52(+2.25%)
Jun 30, 2011 23.00 23.13 22.81 23.06 7,867,010 +0.14(+0.62%)
Jun 29, 2011 22.85 23.19 22.72 22.92 14,598,447 +0.28(+1.25%)
Jun 28, 2011 22.72 22.81 22.45 22.64 6,613,131 -0.02(-0.10%)
Jun 27, 2011 22.34 22.77 22.24 22.66 8,900,141 +0.28(+1.27%)
Jun 24, 2011 22.53 22.71 22.20 22.38 27,046,862 -0.17(-0.77%)
Jun 23, 2011 22.36 22.72 22.11 22.55 10,706,948 -0.10(-0.45%)
Jun 22, 2011 22.57 23.16 22.46 22.65 15,624,373 +0.02(+0.07%)
Jun 21, 2011 22.14 22.69 22.09 22.64 12,387,755 +0.60(+2.71%)
Jun 20, 2011 21.85 22.07 21.83 22.04 10,700,515 +0.03(+0.14%)
Jun 17, 2011 22.26 22.30 21.81 22.01 13,069,323 -0.05(-0.21%)
Jun 16, 2011 21.99 22.29 21.89 22.06 11,238,978 +0.12(+0.54%)
Jun 15, 2011 22.16 22.50 21.77 21.94 12,158,555 -0.49(-2.17%)
Jun 14, 2011 22.90 22.93 22.25 22.43 12,990,787 -0.37(-1.62%)
Jun 13, 2011 22.66 22.96 22.38 22.79 19,773,064 +0.02(+0.07%)
Jun 10, 2011 22.11 22.79 21.80 22.78 39,266,556 +0.68(+3.06%)
Jun 09, 2011 21.78 22.36 21.65 22.10 15,868,548 +0.61(+2.85%)
Jun 08, 2011 21.44 21.83 21.32 21.49 59,888,736 -0.08(-0.36%)
Jun 07, 2011 21.52 21.66 21.46 21.57 12,368,747 +0.15(+0.70%)
Jun 06, 2011 21.71 21.77 21.32 21.42 22,464,556 -0.33(-1.52%)
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.