Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 38.77 38.93 38.59 38.75 7,640,686 -0.24(-0.61%)
Sep 26, 2013 39.17 39.26 38.79 38.98 7,148,509 -0.07(-0.18%)
Sep 25, 2013 38.91 39.15 38.65 39.06 11,994,906 +0.24(+0.61%)
Sep 24, 2013 38.74 39.36 38.70 38.82 7,869,494 +0.06(+0.16%)
Sep 23, 2013 39.10 39.17 38.57 38.76 12,895,994 -0.62(-1.58%)
Sep 20, 2013 39.39 39.69 39.17 39.38 12,953,829 +0.07(+0.18%)
Sep 19, 2013 40.04 40.06 39.27 39.31 13,980,470 -0.56(-1.40%)
Sep 18, 2013 39.65 40.20 39.55 39.87 12,589,535 +0.09(+0.22%)
Sep 17, 2013 39.16 39.81 38.89 39.78 11,382,967 +0.61(+1.55%)
Sep 16, 2013 39.35 39.54 39.13 39.17 11,260,633 -0.01(-0.02%)
Sep 13, 2013 38.93 39.24 38.74 39.18 10,402,469 +0.33(+0.85%)
Sep 12, 2013 39.34 39.36 38.75 38.85 9,152,496 -0.37(-0.94%)
Sep 11, 2013 38.95 39.22 38.58 39.22 10,115,600 +0.26(+0.67%)
Sep 10, 2013 39.06 39.23 38.77 38.96 11,682,509 +0.26(+0.67%)
Sep 09, 2013 38.05 38.70 38.04 38.70 13,254,782 +0.79(+2.10%)
Sep 06, 2013 38.47 38.48 37.84 37.91 12,556,997 -0.39(-1.01%)
Sep 05, 2013 38.11 38.50 38.00 38.29 12,485,303 +0.30(+0.79%)
Sep 04, 2013 37.46 38.21 37.40 37.99 12,516,474 +0.49(+1.30%)
Sep 03, 2013 37.06 37.88 37.01 37.51 16,441,318 +0.95(+2.60%)
Aug 30, 2013 36.69 36.75 36.34 36.55 8,189,050 -0.09(-0.26%)
Aug 29, 2013 36.44 37.10 36.33 36.65 8,961,521 +0.13(+0.37%)
Aug 28, 2013 36.29 36.88 36.14 36.51 9,114,162 +0.20(+0.54%)
Aug 27, 2013 36.73 36.80 36.28 36.32 13,024,970 -0.94(-2.53%)
Aug 26, 2013 37.26 37.71 37.15 37.26 7,807,787 -0.02(-0.06%)
Aug 23, 2013 37.25 37.48 37.07 37.28 7,847,512 +0.19(+0.51%)
Aug 22, 2013 36.97 37.51 36.82 37.10 10,391,350 +0.34(+0.92%)
Aug 21, 2013 36.82 37.21 36.54 36.76 11,073,535 -0.16(-0.43%)
Aug 20, 2013 36.41 37.06 36.20 36.92 10,312,802 +0.47(+1.30%)
Aug 19, 2013 36.99 37.06 36.27 36.44 15,233,638 -0.61(-1.66%)
Aug 16, 2013 36.94 37.70 36.85 37.06 13,241,262 +0.05(+0.13%)
Aug 15, 2013 37.47 37.57 36.83 37.01 14,050,325 -0.80(-2.12%)
Aug 14, 2013 37.95 38.14 37.74 37.81 7,075,696 -0.19(-0.50%)
Aug 13, 2013 37.74 38.11 37.45 38.00 9,199,085 +0.43(+1.15%)
Aug 12, 2013 37.59 37.83 37.29 37.57 8,551,558 -0.22(-0.58%)
Aug 09, 2013 38.09 38.31 37.70 37.79 10,494,868 -0.45(-1.17%)
Aug 08, 2013 38.04 38.33 37.61 38.24 12,338,327 +0.50(+1.31%)
Aug 07, 2013 37.73 38.09 37.41 37.74 14,663,056 -0.07(-0.19%)
Aug 06, 2013 38.16 38.28 37.80 37.81 17,573,670 -0.40(-1.05%)
Aug 05, 2013 37.99 38.54 37.65 38.21 19,699,556 +0.19(+0.50%)
Aug 02, 2013 38.91 38.95 37.59 38.02 53,032,912 +0.99(+2.68%)
Aug 01, 2013 36.21 37.09 36.21 37.03 26,448,002 +1.23(+3.43%)
Jul 31, 2013 36.15 36.40 35.80 35.81 17,022,068 -0.30(-0.83%)
Jul 30, 2013 36.56 36.65 35.88 36.10 11,263,943 -0.30(-0.82%)
Jul 29, 2013 36.52 36.75 36.31 36.40 9,084,940 -0.21(-0.58%)
Jul 26, 2013 36.36 36.71 36.19 36.62 8,307,175 +0.03(+0.09%)
Jul 25, 2013 36.14 36.67 35.97 36.58 9,688,407 +0.42(+1.17%)
Jul 24, 2013 36.76 36.80 35.91 36.16 11,640,529 -0.50(-1.37%)
Jul 23, 2013 37.47 37.51 36.41 36.66 12,774,800 -0.67(-1.79%)
Jul 22, 2013 36.83 37.37 36.88 37.33 11,417,409 +0.45(+1.22%)
Jul 19, 2013 37.05 37.05 36.65 36.88 8,591,595 -0.09(-0.23%)
Jul 18, 2013 36.95 37.02 36.73 36.97 14,578,770 +0.16(+0.43%)
Jul 17, 2013 36.71 37.02 36.51 36.81 13,052,009 +0.43(+1.19%)
Jul 16, 2013 36.84 36.94 36.21 36.38 10,651,897 -0.36(-0.98%)
Jul 15, 2013 36.97 37.03 36.74 36.74 12,485,372 -0.03(-0.09%)
Jul 12, 2013 36.18 36.84 36.03 36.77 16,554,804 +0.65(+1.79%)
Jul 11, 2013 36.40 36.47 36.00 36.13 20,294,748 +0.16(+0.44%)
Jul 10, 2013 36.00 36.22 35.80 35.97 12,962,188 -0.05(-0.13%)
Jul 09, 2013 36.07 36.22 35.89 36.02 19,122,354 +0.20(+0.57%)
Jul 08, 2013 35.77 35.98 35.65 35.81 12,023,589 +0.26(+0.73%)
Jul 05, 2013 35.17 35.67 35.07 35.55 12,313,149 +0.76(+2.19%)
Jul 03, 2013 35.10 35.18 34.75 34.79 9,460,036 -0.53(-1.49%)
Jul 02, 2013 35.37 35.85 35.30 35.32 21,905,788 -0.16(-0.44%)
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.