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 28, 2018 52.97 53.42 52.53 53.24 4,463,000 -0.15(-0.28%)
Sep 27, 2018 54.05 54.08 53.39 53.39 4,089,672 -0.66(-1.22%)
Sep 26, 2018 54.46 54.79 53.98 54.05 4,904,673 -0.36(-0.66%)
Sep 25, 2018 54.67 54.97 54.23 54.41 5,749,601 -0.24(-0.44%)
Sep 24, 2018 54.59 54.94 54.42 54.65 6,603,467 -0.02(-0.04%)
Sep 21, 2018 54.44 54.76 54.22 54.67 6,440,400 +0.35(+0.64%)
Sep 20, 2018 54.25 54.72 54.22 54.32 5,064,357 +0.43(+0.80%)
Sep 19, 2018 54.11 54.69 53.89 53.89 5,049,164 -0.06(-0.11%)
Sep 18, 2018 53.30 54.08 53.14 53.95 3,885,811 +0.65(+1.22%)
Sep 17, 2018 53.34 53.41 53.01 53.30 3,765,072 +0.05(+0.09%)
Sep 14, 2018 52.51 53.49 52.42 53.25 3,669,400 +0.58(+1.10%)
Sep 13, 2018 52.38 52.94 52.38 52.67 3,540,716 +0.35(+0.67%)
Sep 12, 2018 52.17 52.50 51.81 52.32 4,775,478 -0.05(-0.10%)
Sep 11, 2018 52.25 52.55 51.76 52.37 5,437,175 -0.35(-0.66%)
Sep 10, 2018 53.24 53.24 52.32 52.72 4,536,598 -0.95(-1.77%)
Sep 07, 2018 53.91 54.00 53.36 53.67 2,796,900 -0.23(-0.43%)
Sep 06, 2018 53.90 54.22 53.59 53.90 4,692,140 +0.08(+0.15%)
Sep 05, 2018 53.30 53.89 53.22 53.82 5,203,537 +0.45(+0.84%)
Sep 04, 2018 52.77 53.48 52.74 53.37 3,046,996 +0.20(+0.38%)
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%)
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.