American International Group (NY: AIG )

54.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 39.95 40.14 37.88 39.09 18,736,593 +1.64(+4.38%)
Sep 29, 2010 37.24 38.58 37.05 37.45 27,348 +0.13(+0.35%)
Sep 28, 2010 37.27 37.42 36.38 37.32 8,285 +0.19(+0.51%)
Sep 27, 2010 36.90 38.61 36.33 37.13 9,961,897 +0.66(+1.81%)
Sep 24, 2010 35.54 36.50 35.41 36.47 3,324,769 +1.40(+3.99%)
Sep 23, 2010 35.51 35.86 35.00 35.07 1,905 -0.60(-1.68%)
Sep 22, 2010 36.50 36.87 35.51 35.67 2,929,282 -0.94(-2.57%)
Sep 21, 2010 36.66 37.13 36.40 36.61 200 +0.01(+0.03%)
Sep 20, 2010 35.65 36.74 35.60 36.60 3,115,267 +0.96(+2.69%)
Sep 17, 2010 35.64 35.99 35.40 35.64 2,141,079 -0.52(-1.44%)
Sep 15, 2010 36.12 36.79 35.67 36.16 2,899,655 +0.03(+0.08%)
Sep 14, 2010 36.84 36.92 36.01 36.13 3,090,113 -0.79(-2.14%)
Sep 13, 2010 36.96 37.26 36.65 36.92 2,852,044 +0.57(+1.57%)
Sep 10, 2010 36.25 36.48 36.01 36.35 1,271,279 +0.06(+0.17%)
Sep 09, 2010 36.90 37.06 36.00 36.29 1,161 +0.01(+0.03%)
Sep 08, 2010 35.55 36.73 35.50 36.28 602 +0.71(+2.00%)
Sep 07, 2010 36.47 36.47 35.52 35.57 573 -1.13(-3.08%)
Sep 03, 2010 36.52 36.90 36.18 36.70 2,353,765 +0.78(+2.17%)
Sep 02, 2010 35.56 36.00 35.21 35.92 500 +0.26(+0.73%)
Sep 01, 2010 34.69 35.66 34.39 35.66 3,553,635 +1.81(+5.35%)
Aug 31, 2010 33.80 34.47 33.55 33.85 14,496 -0.20(-0.59%)
Aug 30, 2010 35.15 35.18 34.00 34.05 3,042,422 -1.15(-3.27%)
Aug 27, 2010 35.20 35.29 34.12 35.20 3,103,687 +1.21(+3.56%)
Aug 26, 2010 33.82 34.77 33.68 33.99 1,627 -0.41(-1.19%)
Aug 25, 2010 34.52 34.52 33.35 34.40 1,500 +0.13(+0.38%)
Aug 24, 2010 34.64 34.79 34.06 34.27 261 -0.77(-2.20%)
Aug 23, 2010 35.27 35.87 35.01 35.04 2,246,378 -0.13(-0.37%)
Aug 20, 2010 35.23 36.15 34.75 35.17 3,419,469 -0.38(-1.07%)
Aug 19, 2010 36.84 36.88 35.34 35.55 3,829 -1.28(-3.48%)
Aug 18, 2010 36.37 36.86 35.95 36.83 348 +0.41(+1.13%)
Aug 17, 2010 36.59 36.98 36.10 36.42 1,144 +0.46(+1.28%)
Aug 16, 2010 36.31 36.50 35.51 35.96 3,437,440 -0.71(-1.94%)
Aug 13, 2010 37.20 37.50 36.53 36.67 3,207,264 -0.43(-1.16%)
Aug 12, 2010 37.08 37.65 36.86 37.10 3,206,110 -0.74(-1.96%)
Aug 11, 2010 39.12 39.26 37.60 37.84 4,855,683 -3.08(-7.53%)
Aug 10, 2010 40.89 41.03 40.07 40.92 800 -0.72(-1.73%)
Aug 09, 2010 40.92 42.09 40.76 41.64 5,296,540 +0.71(+1.73%)
Aug 06, 2010 40.93 42.19 39.90 40.93 13,358,459 +1.03(+2.58%)
Aug 05, 2010 39.78 40.41 39.51 39.90 4,082,326 -0.12(-0.30%)
Aug 04, 2010 39.87 40.43 39.41 40.02 1,980 +0.43(+1.09%)
Aug 03, 2010 40.05 40.17 39.16 39.59 3,997 -0.45(-1.12%)
Aug 02, 2010 39.10 40.68 39.10 40.04 7,837,815 +1.57(+4.08%)
Jul 30, 2010 38.47 39.30 38.01 38.47 2,405,190 -0.50(-1.28%)
Jul 29, 2010 39.39 40.08 38.08 38.97 1,346 -0.06(-0.15%)
Jul 28, 2010 39.03 40.00 38.50 39.03 2,122 -0.12(-0.31%)
Jul 27, 2010 39.15 40.11 37.94 39.15 2,492 +0.45(+1.16%)
Jul 26, 2010 36.67 39.48 36.66 38.70 8,026,089 +1.93(+5.25%)
Jul 23, 2010 36.46 37.25 35.90 36.77 3,187,821 +0.28(+0.77%)
Jul 22, 2010 35.95 36.86 35.72 36.49 1,936 +1.18(+3.34%)
Jul 21, 2010 36.67 36.77 35.07 35.31 3,434,958 -1.00(-2.75%)
Jul 20, 2010 36.31 36.40 34.51 36.31 3,812,356 +0.92(+2.60%)
Jul 19, 2010 35.72 35.97 34.67 35.39 3,090,455 -0.25(-0.70%)
Jul 16, 2010 35.64 37.00 35.26 35.64 4,229,624 -1.74(-4.65%)
Jul 15, 2010 37.51 37.65 36.50 37.38 3,512,006 -0.15(-0.40%)
Jul 14, 2010 37.61 37.89 36.86 37.53 13,427 -0.46(-1.21%)
Jul 13, 2010 36.56 38.37 36.03 37.99 5,064 +2.42(+6.80%)
Jul 12, 2010 35.72 36.15 35.20 35.57 2,846,169 -0.33(-0.92%)
Jul 09, 2010 35.90 36.14 35.19 35.90 3,914,806 +0.39(+1.10%)
Jul 08, 2010 35.67 35.80 34.80 35.51 3,326,897 +0.17(+0.48%)
Jul 07, 2010 33.84 35.42 33.37 35.34 4,046,877 +1.63(+4.84%)
Jul 06, 2010 33.71 34.48 33.05 33.71 465 +0.61(+1.84%)
Jul 02, 2010 33.10 34.33 32.50 33.10 4,045,011 -0.36(-1.08%)
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.