American International Group (NY: AIG )

60.01 USD +0.75 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.28 54.62 53.97 54.02 8,250,913 -0.15(-0.28%)
Sep 29, 2014 54.00 54.51 53.51 54.17 7,013,651 -0.35(-0.64%)
Sep 26, 2014 54.28 54.72 54.16 54.52 6,891,294 +0.36(+0.66%)
Sep 25, 2014 54.87 54.90 54.12 54.16 7,623,623 -0.83(-1.51%)
Sep 24, 2014 54.50 55.15 54.45 54.99 6,613,996 +0.48(+0.88%)
Sep 23, 2014 54.85 55.12 54.37 54.51 7,676,463 -0.42(-0.76%)
Sep 22, 2014 55.08 55.38 54.90 54.93 8,138,178 -0.31(-0.56%)
Sep 19, 2014 56.52 56.56 55.11 55.24 14,725,786 -1.09(-1.94%)
Sep 18, 2014 55.76 56.48 55.76 56.33 7,827,604 +0.48(+0.86%)
Sep 17, 2014 55.84 56.25 55.50 55.85 9,117,002 +0.23(+0.41%)
Sep 16, 2014 55.22 55.73 55.13 55.62 6,949,915 +0.22(+0.40%)
Sep 15, 2014 55.11 55.45 54.75 55.40 5,701,360 +0.21(+0.38%)
Sep 12, 2014 55.29 55.50 55.01 55.19 5,654,465 -0.24(-0.43%)
Sep 11, 2014 55.08 55.63 55.03 55.43 4,344,106 +0.08(+0.14%)
Sep 10, 2014 55.11 55.54 55.02 55.35 6,888,721 +0.27(+0.49%)
Sep 09, 2014 55.03 55.25 54.51 55.08 6,367,654 -0.24(-0.43%)
Sep 08, 2014 55.32 55.61 54.94 55.32 7,419,508 +0.28(+0.51%)
Sep 05, 2014 55.06 55.35 54.64 55.04 5,863,902 -0.19(-0.34%)
Sep 04, 2014 55.82 55.95 54.97 55.23 6,443,059 -0.35(-0.63%)
Sep 03, 2014 55.93 56.06 55.57 55.58 5,529,333 -0.22(-0.39%)
Sep 02, 2014 56.29 56.37 55.46 55.80 6,048,582 -0.26(-0.46%)
Aug 29, 2014 55.95 56.06 56.06 56.06 4,420,100 +0.33(+0.59%)
Aug 28, 2014 55.83 55.87 55.52 55.73 5,346,947 -0.43(-0.77%)
Aug 27, 2014 56.27 56.31 56.01 56.16 6,376,953 +0.08(+0.14%)
Aug 26, 2014 56.01 56.22 55.89 56.08 4,749,226 +0.19(+0.34%)
Aug 25, 2014 55.70 56.09 55.60 55.89 8,407,707 +0.56(+1.01%)
Aug 22, 2014 55.40 55.46 55.25 55.33 7,236,982 -0.25(-0.45%)
Aug 21, 2014 54.81 55.75 54.74 55.58 8,043,677 +0.71(+1.29%)
Aug 20, 2014 54.49 55.01 54.49 54.87 6,276,015 +0.25(+0.46%)
Aug 19, 2014 54.67 54.90 54.50 54.62 5,825,432 +0.14(+0.26%)
Aug 18, 2014 54.36 54.55 54.09 54.48 5,614,293 +0.49(+0.91%)
Aug 15, 2014 54.32 54.37 53.46 53.99 5,886,315 -0.07(-0.13%)
Aug 14, 2014 53.64 54.27 53.58 54.06 6,442,901 +0.53(+0.99%)
Aug 13, 2014 53.61 53.77 53.35 53.53 8,864,610 +0.18(+0.34%)
Aug 12, 2014 52.96 53.50 52.93 53.35 8,064,412 +0.45(+0.85%)
Aug 11, 2014 52.56 53.04 52.40 52.90 6,152,359 +0.45(+0.86%)
Aug 08, 2014 52.16 52.48 51.98 52.45 8,129,538 +0.39(+0.75%)
Aug 07, 2014 52.83 53.00 51.98 52.06 13,328,587 -0.44(-0.84%)
Aug 06, 2014 51.90 52.65 51.90 52.50 9,990,429 +0.30(+0.57%)
Aug 05, 2014 53.53 53.70 51.75 52.20 22,592,526 -0.46(-0.87%)
Aug 04, 2014 52.50 52.76 52.03 52.66 8,710,085 +0.61(+1.17%)
Aug 01, 2014 51.81 52.41 51.61 52.05 9,386,170 +0.07(+0.13%)
Jul 31, 2014 52.60 52.96 51.90 51.98 8,224,706 -1.07(-2.02%)
Jul 30, 2014 53.66 53.74 52.95 53.05 6,841,305 -0.30(-0.56%)
Jul 29, 2014 54.00 54.14 53.31 53.35 6,326,799 -0.60(-1.11%)
Jul 28, 2014 54.14 54.17 53.46 53.95 7,135,482 -0.21(-0.39%)
Jul 25, 2014 54.84 54.98 54.15 54.16 7,396,075 -1.01(-1.83%)
Jul 24, 2014 55.20 55.39 54.90 55.17 4,241,440 +0.15(+0.27%)
Jul 23, 2014 54.85 55.13 54.70 55.02 3,872,421 +0.32(+0.59%)
Jul 22, 2014 54.80 55.05 54.54 54.70 8,308,629 -0.41(-0.74%)
Jul 21, 2014 54.74 55.19 54.65 55.11 5,435,777 -0.09(-0.16%)
Jul 18, 2014 54.91 55.26 54.64 55.20 4,928,423 +0.50(+0.91%)
Jul 17, 2014 54.92 55.33 54.66 54.70 7,536,480 -0.34(-0.62%)
Jul 16, 2014 55.34 55.46 54.87 55.04 5,175,869 -0.01(-0.02%)
Jul 15, 2014 55.12 55.46 54.88 55.05 6,686,001 -0.05(-0.09%)
Jul 14, 2014 54.93 55.25 54.87 55.10 5,484,303 +0.58(+1.06%)
Jul 11, 2014 54.31 54.67 54.04 54.52 4,044,100 +0.04(+0.07%)
Jul 10, 2014 54.07 54.57 53.13 54.48 8,814,128 -0.59(-1.07%)
Jul 09, 2014 55.15 55.32 54.73 55.07 4,077,114 +0.14(+0.25%)
Jul 08, 2014 55.10 55.15 54.72 54.93 7,338,717 -0.38(-0.69%)
Jul 07, 2014 55.41 55.49 55.01 55.31 4,264,279 -0.33(-0.59%)
Jul 03, 2014 55.51 55.64 55.64 55.64 3,690,000 +0.39(+0.71%)
Jul 02, 2014 55.08 55.63 55.04 55.25 4,716,264 -0.13(-0.23%)
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.