Skip to main content

American International Group (NY: AIG )

73.87 +0.57 (+0.78%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 50.16 50.27 49.87 50.22 8,791,989 +0.23(+0.47%)
Aug 30, 2017 49.96 50.10 49.90 49.98 5,323,538 -0.01(-0.02%)
Aug 29, 2017 49.98 50.17 49.83 49.99 5,865,448 -0.37(-0.74%)
Aug 28, 2017 50.37 50.41 50.04 50.37 7,931,236 -0.10(-0.20%)
Aug 25, 2017 50.07 50.57 49.93 50.46 7,078,932 +0.46(+0.91%)
Aug 24, 2017 50.47 50.60 49.96 50.01 6,491,303 -0.45(-0.89%)
Aug 23, 2017 50.55 50.69 50.37 50.46 6,390,534 -0.37(-0.73%)
Aug 22, 2017 50.94 51.07 50.60 50.83 5,833,594 -0.06(-0.11%)
Aug 21, 2017 50.90 50.94 50.58 50.89 3,613,517 -0.04(-0.08%)
Aug 18, 2017 51.03 51.34 50.78 50.93 5,413,453 -0.27(-0.53%)
Aug 17, 2017 52.11 52.11 51.18 51.20 6,232,691 -1.08(-2.06%)
Aug 16, 2017 52.47 52.56 52.15 52.28 3,199,991 -0.05(-0.10%)
Aug 15, 2017 52.44 52.67 52.31 52.33 3,691,931 +0.12(+0.24%)
Aug 14, 2017 52.45 52.64 52.17 52.21 3,921,901 +0.19(+0.37%)
Aug 11, 2017 52.43 52.48 51.90 52.02 4,427,704 -0.29(-0.56%)
Aug 10, 2017 52.91 53.01 52.24 52.31 5,269,364 -0.84(-1.58%)
Aug 09, 2017 53.15 53.49 52.84 53.15 6,746,376 -0.46(-0.87%)
Aug 08, 2017 53.92 54.03 53.46 53.61 3,784,168 -0.34(-0.63%)
Aug 07, 2017 53.77 54.04 53.55 53.95 6,384,743 -0.08(-0.15%)
Aug 04, 2017 54.94 54.99 53.79 54.04 6,111,558 -0.81(-1.48%)
Aug 03, 2017 54.87 55.88 54.06 54.85 10,228,532 +0.13(+0.24%)
Aug 02, 2017 54.21 54.75 54.05 54.72 4,634,735 +0.35(+0.64%)
Aug 01, 2017 54.57 54.58 54.20 54.37 3,586,243 +0.02(+0.05%)
Jul 31, 2017 54.31 54.51 54.08 54.34 3,798,990 +0.15(+0.28%)
Jul 28, 2017 54.18 54.40 54.02 54.19 3,418,675 +0.08(+0.15%)
Jul 27, 2017 54.11 54.82 54.04 54.11 5,166,052 -0.02(-0.03%)
Jul 26, 2017 54.23 54.36 53.98 54.13 5,370,293 -0.08(-0.15%)
Jul 25, 2017 53.92 54.32 53.89 54.21 5,973,841 +0.63(+1.18%)
Jul 24, 2017 53.30 53.65 53.18 53.58 3,526,536 +0.27(+0.51%)
Jul 21, 2017 53.27 53.37 53.04 53.30 4,266,888 -0.02(-0.05%)
Jul 20, 2017 53.43 52.99 53.33 4,201,589 +0.03(+0.06%)
Jul 19, 2017 53.07 53.30 52.91 53.30 3,458,729 +0.27(+0.50%)
Jul 18, 2017 53.00 53.20 52.74 53.03 4,794,609 -0.15(-0.28%)
Jul 17, 2017 53.14 53.32 52.75 53.18 4,174,833 -0.05(-0.09%)
Jul 14, 2017 52.97 53.34 52.72 53.23 3,333,692 -0.02(-0.03%)
Jul 13, 2017 52.61 53.38 52.46 53.25 6,633,734 +0.78(+1.49%)
Jul 12, 2017 52.23 52.78 52.13 52.47 3,235,724 +0.23(+0.45%)
Jul 11, 2017 52.42 52.53 52.08 52.23 3,472,735 -0.13(-0.25%)
Jul 10, 2017 52.37 52.56 52.29 52.37 3,782,502 -0.23(-0.44%)
Jul 07, 2017 52.50 52.67 52.29 52.60 4,047,616 +0.22(+0.43%)
Jul 06, 2017 52.13 52.96 52.12 52.37 7,332,450 +0.25(+0.48%)
Jul 05, 2017 52.64 52.76 51.86 52.13 8,610,208 -0.42(-0.81%)
Jul 03, 2017 52.16 53.06 52.16 52.55 3,889,180 +0.64(+1.23%)
Jun 30, 2017 52.86 52.88 51.71 51.91 9,311,909 -0.81(-1.54%)
Jun 29, 2017 53.40 53.58 52.52 52.72 5,270,821 -0.28(-0.53%)
Jun 28, 2017 52.86 53.26 52.86 53.01 4,567,552 +0.36(+0.68%)
Jun 27, 2017 52.52 53.13 52.48 52.65 6,006,337 +0.19(+0.36%)
Jun 26, 2017 52.49 52.85 52.38 52.46 4,624,704 +0.13(+0.25%)
Jun 23, 2017 52.46 52.61 52.15 52.32 10,191,368 -0.02(-0.05%)
Jun 22, 2017 52.31 52.54 52.17 52.35 3,311,421 -0.14(-0.27%)
Jun 21, 2017 53.05 53.09 52.44 52.49 5,381,352 -0.14(-0.27%)
Jun 20, 2017 52.97 53.07 52.58 52.63 4,706,231 -0.46(-0.88%)
Jun 19, 2017 53.25 53.29 52.91 53.10 3,722,596 +0.13(+0.25%)
Jun 16, 2017 53.11 53.14 52.78 52.96 9,167,757 -0.02(-0.03%)
Jun 15, 2017 52.98 53.25 52.60 52.98 5,896,393 -0.37(-0.68%)
Jun 14, 2017 53.17 53.43 52.83 53.35 3,644,783 +0.02(+0.03%)
Jun 13, 2017 53.04 53.41 52.84 53.33 5,679,369 +0.34(+0.64%)
Jun 12, 2017 53.14 53.47 52.78 52.99 6,801,179 -0.03(-0.06%)
Jun 09, 2017 52.73 53.05 52.31 53.02 8,629,105 +0.43(+0.82%)
Jun 08, 2017 53.05 52.10 52.59 5,892,925 +0.41(+0.79%)
Jun 07, 2017 52.38 52.39 52.11 52.18 5,088,261 -0.12(-0.24%)
Jun 06, 2017 52.52 52.58 52.09 52.30 5,032,824 -0.43(-0.81%)
Jun 05, 2017 52.87 53.00 52.69 52.73 3,935,224 -0.34(-0.64%)
Jun 02, 2017 52.51 53.16 52.42 53.07 6,944,141 +0.28(+0.53%)
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.