American International Group (NY: AIG )

46.95 USD -0.47 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 53.17 53.17 53.17 0 -0.47(-0.88%)
Aug 30, 2018 53.85 53.95 53.27 53.64 2,948,008 -0.26(-0.48%)
Aug 29, 2018 54.00 54.01 53.65 53.90 4,297,739 -0.14(-0.26%)
Aug 28, 2018 54.22 54.61 53.86 54.04 3,607,410 -0.18(-0.33%)
Aug 27, 2018 53.59 54.66 53.42 54.22 4,617,366 +0.91(+1.71%)
Aug 24, 2018 52.77 53.42 52.62 53.31 3,017,000 +0.70(+1.33%)
Aug 23, 2018 53.13 53.13 52.47 52.61 4,366,609 -0.52(-0.98%)
Aug 22, 2018 53.51 53.58 52.69 53.13 4,702,603 -0.67(-1.25%)
Aug 21, 2018 53.14 54.08 53.01 53.80 5,866,407 +0.64(+1.20%)
Aug 20, 2018 52.59 53.22 52.58 53.16 3,209,124 +0.58(+1.10%)
Aug 17, 2018 52.31 52.77 52.08 52.58 4,425,400 +0.12(+0.23%)
Aug 16, 2018 52.31 52.79 52.28 52.46 5,029,299 +0.36(+0.69%)
Aug 15, 2018 52.07 52.19 51.74 52.10 3,594,972 -0.23(-0.44%)
Aug 14, 2018 52.06 52.50 51.79 52.33 3,184,999 +0.23(+0.44%)
Aug 13, 2018 52.22 52.56 51.94 52.10 5,257,909 -0.12(-0.23%)
Aug 10, 2018 51.63 52.26 51.24 52.22 5,747,000 +0.22(+0.42%)
Aug 09, 2018 52.36 52.77 51.99 52.00 3,461,021 -0.44(-0.84%)
Aug 08, 2018 52.95 53.10 52.30 52.44 5,512,198 -0.55(-1.04%)
Aug 07, 2018 53.57 53.72 52.94 52.99 5,182,844 -0.43(-0.80%)
Aug 06, 2018 53.52 53.53 52.72 53.42 6,658,303 -0.23(-0.43%)
Aug 03, 2018 53.11 54.08 52.36 53.65 12,219,100 -1.51(-2.74%)
Aug 02, 2018 54.58 55.55 54.36 55.16 4,727,690 +0.17(+0.31%)
Aug 01, 2018 55.53 56.36 54.85 54.99 5,529,214 -0.22(-0.40%)
Jul 31, 2018 55.24 55.41 54.78 55.21 5,124,030 +0.27(+0.49%)
Jul 30, 2018 54.34 55.25 54.27 54.94 4,214,047 +0.58(+1.07%)
Jul 27, 2018 54.26 54.84 54.21 54.36 3,313,500 +0.11(+0.20%)
Jul 26, 2018 53.78 54.75 53.78 54.25 3,820,420 +0.68(+1.27%)
Jul 25, 2018 53.60 53.73 52.98 53.57 3,412,922 -0.13(-0.24%)
Jul 24, 2018 53.39 54.14 53.22 53.70 3,642,077 +0.30(+0.56%)
Jul 23, 2018 53.25 53.64 52.53 53.40 4,533,693 +0.08(+0.15%)
Jul 20, 2018 53.59 53.91 53.26 53.32 4,889,466 -0.53(-0.98%)
Jul 19, 2018 54.90 55.05 53.68 53.85 4,888,690 -1.28(-2.32%)
Jul 18, 2018 54.66 55.34 54.46 55.13 2,759,065 +0.42(+0.77%)
Jul 17, 2018 54.96 55.04 54.60 54.71 2,248,366 -0.06(-0.11%)
Jul 16, 2018 54.37 54.88 54.22 54.77 1,975,672 +0.53(+0.98%)
Jul 13, 2018 54.11 54.36 53.85 54.24 2,727,368 -0.06(-0.11%)
Jul 12, 2018 54.77 54.84 54.01 54.30 2,611,881 -0.26(-0.48%)
Jul 11, 2018 55.22 55.35 54.38 54.56 2,752,310 -0.90(-1.62%)
Jul 10, 2018 55.77 55.80 55.22 55.46 3,426,502 -0.10(-0.18%)
Jul 09, 2018 54.67 55.70 54.53 55.56 4,705,393 +1.19(+2.19%)
Jul 06, 2018 53.82 54.65 53.58 54.37 2,212,365 +0.45(+0.83%)
Jul 05, 2018 53.99 54.12 53.52 53.92 2,743,797 +0.25(+0.47%)
Jul 03, 2018 53.67 53.67 53.67 0 +0.31(+0.58%)
Jul 02, 2018 52.84 53.37 52.69 53.36 5,198,844 +0.34(+0.64%)
Jun 29, 2018 53.60 53.88 52.98 53.02 4,358,877 -0.21(-0.39%)
Jun 28, 2018 52.71 53.41 52.25 53.23 6,015,591 +0.35(+0.66%)
Jun 27, 2018 53.52 53.85 52.88 52.88 4,409,114 -0.76(-1.42%)
Jun 26, 2018 54.17 54.30 53.12 53.64 3,586,775 -0.58(-1.07%)
Jun 25, 2018 54.46 54.59 53.82 54.22 3,477,347 -0.24(-0.44%)
Jun 22, 2018 54.51 54.65 54.16 54.46 5,152,561 +0.21(+0.39%)
Jun 21, 2018 55.20 55.26 54.11 54.25 5,004,712 -0.96(-1.74%)
Jun 20, 2018 55.60 55.63 55.21 55.21 4,537,396 -0.29(-0.52%)
Jun 19, 2018 55.17 55.81 55.08 55.50 5,324,960 -0.05(-0.09%)
Jun 18, 2018 54.52 55.62 54.13 55.55 6,504,243 +0.34(+0.62%)
Jun 15, 2018 55.42 54.80 55.21 12,584,801 +0.41(+0.75%)
Jun 14, 2018 54.73 55.15 54.44 54.80 6,715,164 +0.10(+0.18%)
Jun 13, 2018 54.35 55.55 54.21 54.70 6,017,370 +0.14(+0.26%)
Jun 12, 2018 55.12 55.33 54.28 54.56 4,599,821 -0.57(-1.03%)
Jun 11, 2018 55.20 55.31 54.81 55.13 3,706,997 +0.01(+0.02%)
Jun 08, 2018 53.98 55.20 53.83 55.12 6,956,249 +1.25(+2.32%)
Jun 07, 2018 54.00 54.00 53.42 53.87 5,306,508 -0.07(-0.13%)
Jun 06, 2018 53.94 5,892,485 +0.10(+0.19%)
Jun 05, 2018 53.63 53.94 53.34 53.84 3,947,348 +0.06(+0.11%)
Jun 04, 2018 53.61 54.17 53.48 53.78 3,634,854 +0.49(+0.92%)
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.