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 (%)
Apr 30, 2010 31.82 32.04 30.06 30.60 15,136,516 -1.05(-3.31%)
Apr 29, 2010 31.86 32.16 31.38 31.64 13,472,885 +0.57(+1.82%)
Apr 28, 2010 30.33 31.83 30.06 31.08 30,856,990 +1.68(+5.73%)
Apr 27, 2010 33.18 33.59 29.13 29.39 36,868 -5.62(-16.04%)
Apr 26, 2010 35.25 36.10 34.77 35.01 21,654,068 +0.10(+0.29%)
Apr 23, 2010 34.40 35.40 34.10 34.91 25,114,372 +0.89(+2.61%)
Apr 22, 2010 32.04 34.22 31.62 34.02 37,706,816 +1.85(+5.75%)
Apr 21, 2010 32.17 33.74 31.86 32.17 18,876 -0.57(-1.75%)
Apr 20, 2010 31.16 33.13 30.96 32.74 13,130 +2.00(+6.50%)
Apr 19, 2010 30.47 31.36 30.15 30.75 18,831,782 -0.05(-0.15%)
Apr 16, 2010 31.51 33.00 30.69 30.79 38,659,288 -0.65(-2.08%)
Apr 15, 2010 31.45 32.40 31.07 31.45 21,550,852 +0.19(+0.60%)
Apr 14, 2010 31.77 32.23 31.07 31.26 19,341,998 -0.32(-1.02%)
Apr 13, 2010 32.49 32.83 31.38 31.58 28,073,752 -0.84(-2.60%)
Apr 12, 2010 30.78 33.04 30.42 32.42 58,290,004 +2.42(+8.08%)
Apr 09, 2010 30.02 30.91 29.69 30.00 28,333,324 +0.43(+1.46%)
Apr 08, 2010 31.40 32.09 29.51 29.57 42,993,360 -1.65(-5.29%)
Apr 07, 2010 28.73 31.38 28.25 31.22 43,789,252 +2.97(+10.53%)
Apr 06, 2010 27.92 28.62 27.69 28.25 25,341,546 +0.70(+2.54%)
Apr 05, 2010 27.08 27.88 26.66 27.55 20,685,408 +0.72(+2.67%)
Apr 01, 2010 26.94 26.83 26.83 26.83 7,946,144 -0.02(-0.09%)
Mar 31, 2010 26.70 27.31 26.43 26.85 10,303,595 -0.04(-0.15%)
Mar 30, 2010 27.42 27.65 26.81 26.89 10,942,948 -0.20(-0.75%)
Mar 29, 2010 27.25 27.53 26.63 27.10 13,697,125 +0.19(+0.70%)
Mar 26, 2010 27.40 28.00 26.63 26.91 16,570,036 -0.24(-0.87%)
Mar 25, 2010 26.52 28.06 26.22 27.14 37,405,296 +1.05(+4.04%)
Mar 24, 2010 25.96 27.00 25.91 26.09 17,471,450 -0.09(-0.33%)
Mar 23, 2010 26.47 26.59 25.37 26.18 16,639,241 -0.65(-2.43%)
Mar 22, 2010 26.60 26.89 26.04 26.83 18,764,074 -0.54(-1.98%)
Mar 19, 2010 27.47 27.55 26.63 27.37 14,400,219 +0.13(+0.46%)
Mar 18, 2010 27.40 27.83 26.82 27.25 18,190,164 +0.18(+0.67%)
Mar 17, 2010 27.12 27.28 26.60 27.07 22,848,148 +0.63(+2.38%)
Mar 16, 2010 27.36 28.30 26.22 26.44 44,887,184 -0.56(-2.07%)
Mar 15, 2010 26.31 28.61 26.30 27.00 55,477,608 +0.07(+0.26%)
Mar 12, 2010 28.40 28.67 26.61 26.92 26,712,296 -0.69(-2.51%)
Mar 11, 2010 29.58 30.24 27.55 27.62 59,168,580 -0.89(-3.12%)
Mar 10, 2010 26.66 29.37 26.11 28.51 89,745,600 +2.73(+10.59%)
Mar 09, 2010 22.33 27.37 22.09 25.78 73,529,000 +2.89(+12.61%)
Mar 08, 2010 23.15 23.79 22.54 22.89 34,699,284 +0.80(+3.63%)
Mar 05, 2010 21.19 22.51 21.03 22.09 24,812,290 +1.08(+5.13%)
Mar 04, 2010 19.57 21.47 19.66 21.01 32,763,484 +1.44(+7.36%)
Mar 03, 2010 19.75 20.02 19.30 19.57 13,227,905 -0.12(-0.60%)
Mar 02, 2010 20.40 20.40 19.27 19.69 23,120,394 -0.59(-2.91%)
Mar 01, 2010 21.99 22.01 20.28 20.28 37,684,036 +0.79(+4.08%)
Feb 26, 2010 21.64 20.40 19.44 19.48 34,487,060 -2.16(-9.96%)
Feb 25, 2010 21.58 22.46 21.24 21.64 15,708,635 -0.37(-1.68%)
Feb 24, 2010 21.36 22.39 21.13 22.01 15,406,977 +0.96(+4.56%)
Feb 23, 2010 22.20 22.63 20.91 21.05 17,299,424 -1.31(-5.87%)
Feb 22, 2010 21.15 23.05 20.90 22.36 30,679,276 +1.49(+7.16%)
Feb 19, 2010 20.88 21.10 20.72 20.87 5,940,222 -0.14(-0.67%)
Feb 18, 2010 20.77 21.65 20.65 21.01 8,242,467 -0.15(-0.71%)
Feb 17, 2010 21.65 21.90 20.97 21.16 6,816,644 -0.42(-1.93%)
Feb 16, 2010 21.58 21.94 21.28 21.58 8,756,799 +0.48(+2.27%)
Feb 12, 2010 20.31 21.10 21.10 21.10 17,031,284 +0.41(+1.98%)
Feb 11, 2010 20.84 22.54 20.47 20.69 39,584,252 -0.49(-2.30%)
Feb 10, 2010 18.26 21.74 18.05 21.17 40,165,444 +2.97(+16.34%)
Feb 09, 2010 17.60 18.66 17.42 18.20 12,338,908 +0.86(+4.94%)
Feb 08, 2010 17.63 17.93 17.15 17.34 5,458,555 -0.28(-1.61%)
Feb 05, 2010 17.70 17.79 16.94 17.63 9,533,665 -0.14(-0.80%)
Feb 04, 2010 18.51 18.67 17.75 17.77 7,567,094 -1.27(-6.69%)
Feb 03, 2010 18.79 19.23 18.65 19.04 6,124,675 +0.19(+1.00%)
Feb 02, 2010 18.87 19.19 18.62 18.85 7,461,870 +0.20(+1.10%)
Feb 01, 2010 19.18 19.27 18.44 18.65 5,889,721 -0.41(-2.15%)
Jan 29, 2010 19.29 19.46 18.94 19.06 7,261,807 +0.06(+0.29%)
Jan 28, 2010 20.33 20.47 19.00 19.00 9,249,080 -0.59(-3.01%)
Jan 27, 2010 19.26 19.81 18.12 19.59 20,889,562 +0.40(+2.09%)
Jan 26, 2010 20.21 20.40 18.94 19.19 10,896,735 -1.33(-6.48%)
Jan 25, 2010 21.03 21.24 20.06 20.52 8,482,611 -0.32(-1.55%)
Jan 22, 2010 21.78 21.83 20.73 20.84 7,507,810 -0.83(-3.81%)
Jan 21, 2010 22.03 22.64 21.57 21.67 10,194,223 -0.32(-1.47%)
Jan 20, 2010 22.07 22.89 21.85 21.99 8,786,754 -0.23(-1.03%)
Jan 19, 2010 22.06 23.26 21.47 22.22 23,108,472 +0.15(+0.68%)
Jan 15, 2010 22.46 22.07 22.07 22.07 7,049,847 -0.42(-1.89%)
Jan 14, 2010 22.59 22.72 22.32 22.50 7,810,675 -0.36(-1.58%)
Jan 13, 2010 22.80 23.01 22.30 22.86 7,803,403 +0.47(+2.11%)
Jan 12, 2010 23.27 23.72 22.24 22.39 11,487,476 -0.92(-3.95%)
Jan 11, 2010 23.46 23.81 22.84 23.31 13,606,711 +0.23(+0.99%)
Jan 08, 2010 22.52 23.75 22.50 23.08 16,155,385 +0.60(+2.66%)
Jan 07, 2010 22.81 22.89 22.24 22.48 11,741,431 -0.44(-1.92%)
Jan 06, 2010 23.09 23.13 22.62 22.92 9,107,237 -0.15(-0.65%)
Jan 05, 2010 23.58 23.88 22.93 23.07 11,321,704 -0.44(-1.87%)
Jan 04, 2010 24.01 24.02 23.13 23.51 9,854,030 -0.07(-0.30%)
Dec 31, 2009 24.11 23.58 23.58 23.58 6,651,536 -0.49(-2.03%)
Dec 30, 2009 24.58 24.81 23.96 24.07 6,315,796 -0.83(-3.35%)
Dec 29, 2009 25.33 25.37 24.49 24.90 8,215,966 +0.13(+0.51%)
Dec 28, 2009 24.33 25.80 24.19 24.78 19,814,272 +1.09(+4.58%)
Dec 24, 2009 23.35 24.17 22.82 23.69 6,772,818 +0.56(+2.41%)
Dec 23, 2009 24.05 24.28 22.94 23.13 13,018,654 -1.29(-5.28%)
Dec 22, 2009 22.08 25.10 22.03 24.42 37,045,392 +2.35(+10.66%)
Dec 21, 2009 22.26 22.32 21.99 22.07 7,035,320 -0.10(-0.46%)
Dec 18, 2009 22.33 22.40 21.91 22.17 9,145,035 -0.02(-0.07%)
Dec 17, 2009 22.41 22.79 22.02 22.19 11,921,123 -0.65(-2.86%)
Dec 16, 2009 23.02 23.16 22.80 22.84 7,086,409 +0.09(+0.38%)
Dec 15, 2009 22.48 23.35 22.26 22.76 11,984,576 -0.12(-0.52%)
Dec 14, 2009 22.32 23.58 21.64 22.87 16,967,702 +0.56(+2.50%)
Dec 11, 2009 22.84 22.88 21.55 22.32 15,591,580 -0.44(-1.94%)
Dec 10, 2009 23.43 23.83 22.61 22.76 8,868,212 -0.57(-2.46%)
Dec 09, 2009 23.68 23.68 23.14 23.33 6,813,830 -0.26(-1.10%)
Dec 08, 2009 23.36 23.71 23.06 23.59 7,813,821 -0.14(-0.60%)
Dec 07, 2009 23.64 24.75 23.53 23.73 11,239,920 +0.04(+0.17%)
Dec 04, 2009 24.22 24.54 23.28 23.69 11,006,640 +0.18(+0.77%)
Dec 03, 2009 24.61 24.78 23.26 23.51 14,086,009 -1.02(-4.17%)
Dec 02, 2009 24.57 24.92 23.81 24.53 18,390,686 +0.28(+1.13%)
Dec 01, 2009 23.27 25.14 22.68 24.26 54,061,968 +1.92(+8.59%)
Nov 30, 2009 25.55 26.27 22.06 22.34 51,798,556 -3.85(-14.71%)
Nov 27, 2009 26.05 26.74 25.96 26.19 5,351,481 -1.09(-3.98%)
Nov 25, 2009 27.72 27.72 27.07 27.28 5,390,030 +0.12(+0.43%)
Nov 24, 2009 27.72 27.75 26.96 27.16 8,535,443 -0.59(-2.13%)
Nov 23, 2009 28.03 28.10 27.58 27.75 7,469,178 +0.14(+0.51%)
Nov 20, 2009 28.02 28.16 27.53 27.61 7,560,425 -0.44(-1.57%)
Nov 19, 2009 28.32 28.86 27.92 28.05 9,582,526 -0.39(-1.38%)
Nov 18, 2009 28.36 28.91 28.32 28.44 8,987,244 +0.05(+0.17%)
Nov 17, 2009 28.19 28.65 27.91 28.40 11,798,473 +0.28(+0.98%)
Nov 16, 2009 29.12 29.12 28.01 28.12 15,135,764 -0.50(-1.76%)
Nov 13, 2009 28.64 29.06 28.51 28.62 13,226,497 +0.10(+0.36%)
Nov 12, 2009 29.17 29.45 28.36 28.52 16,195,478 -0.39(-1.33%)
Nov 11, 2009 28.85 29.88 28.33 28.91 36,601,152 -0.66(-2.23%)
Nov 10, 2009 30.64 30.95 29.17 29.57 38,732,024 +1.11(+3.90%)
Nov 09, 2009 28.49 28.80 28.22 28.46 19,990,696 +0.55(+1.97%)
Nov 06, 2009 27.88 29.23 27.57 27.91 51,282,616 -1.71(-5.79%)
Nov 05, 2009 29.24 31.42 29.01 29.62 39,297,212 +1.15(+4.03%)
Nov 04, 2009 30.27 31.20 28.24 28.47 39,612,812 -2.38(-7.70%)
Nov 03, 2009 26.93 31.53 26.35 30.85 49,309,076 +3.86(+14.31%)
Nov 02, 2009 27.07 28.69 26.15 26.99 28,776,890 +0.54(+2.05%)
Oct 30, 2009 28.40 28.42 25.97 26.44 19,199,256 -2.07(-7.26%)
Oct 29, 2009 29.04 29.21 28.06 28.51 20,763,964 +0.72(+2.60%)
Oct 28, 2009 26.25 28.85 26.06 27.79 43,506,016 +1.04(+3.88%)
Oct 27, 2009 28.06 28.51 26.74 26.75 29,262,360 -1.76(-6.18%)
Oct 26, 2009 30.90 31.13 27.94 28.51 31,568,606 -2.08(-6.81%)
Oct 23, 2009 31.19 31.29 30.40 30.60 23,433,540 -2.04(-6.24%)
Oct 22, 2009 30.80 33.00 29.70 32.63 37,082,848 +1.93(+6.30%)
Oct 21, 2009 31.31 32.37 30.57 30.70 22,732,352 -1.10(-3.46%)
Oct 20, 2009 32.09 32.19 31.32 31.80 27,717,102 -0.58(-1.80%)
Oct 19, 2009 34.28 34.37 31.96 32.38 33,528,960 -1.60(-4.70%)
Oct 16, 2009 34.68 35.08 33.51 33.98 29,329,208 -1.11(-3.16%)
Oct 15, 2009 35.14 36.61 34.68 35.09 41,328,616 +0.16(+0.45%)
Oct 14, 2009 35.51 35.71 34.41 34.93 23,896,244 -0.09(-0.27%)
Oct 13, 2009 35.07 35.92 34.45 35.03 27,587,692 +0.10(+0.29%)
Oct 12, 2009 34.96 35.51 34.14 34.92 21,993,236 +0.14(+0.41%)
Oct 09, 2009 34.51 35.20 34.11 34.78 23,032,416 +0.37(+1.07%)
Oct 08, 2009 36.62 37.30 34.14 34.41 47,514,148 -1.69(-4.68%)
Oct 07, 2009 34.96 36.84 34.45 36.10 36,894,608 +0.84(+2.39%)
Oct 06, 2009 34.63 36.58 33.87 35.26 57,190,180 +1.64(+4.87%)
Oct 05, 2009 34.59 34.61 32.69 33.63 38,432,380 -0.26(-0.77%)
Oct 02, 2009 30.72 34.08 28.99 33.89 59,826,852 +1.71(+5.33%)
Oct 01, 2009 34.27 34.36 31.58 32.17 34,084,320 -2.52(-7.28%)
Sep 30, 2009 36.01 36.24 33.96 34.70 36,638,064 -0.87(-2.45%)
Sep 29, 2009 36.73 37.35 35.41 35.57 37,967,436 -0.98(-2.67%)
Sep 28, 2009 35.67 37.02 34.96 36.54 41,342,252 +1.46(+4.17%)
Sep 25, 2009 35.32 36.13 33.75 35.08 42,011,876 -0.31(-0.89%)
Sep 24, 2009 37.72 38.63 34.69 35.40 65,529,776 -1.34(-3.66%)
Sep 23, 2009 37.10 38.98 36.21 36.74 85,948,544 +0.72(+1.99%)
Sep 22, 2009 41.27 42.79 35.83 36.02 156,606,592 -2.05(-5.37%)
Sep 21, 2009 30.94 39.28 30.86 38.07 145,588,368 +6.68(+21.27%)
Sep 18, 2009 31.66 32.09 30.77 31.39 26,966,998 +0.38(+1.22%)
Sep 17, 2009 31.64 32.21 30.68 31.01 30,756,634 -0.45(-1.42%)
Sep 16, 2009 31.84 32.48 31.14 31.46 44,876,512 +0.94(+3.09%)
Sep 15, 2009 33.21 33.86 29.95 30.52 66,803,120 -1.82(-5.62%)
Sep 14, 2009 28.73 32.49 28.55 32.34 70,695,984 +2.80(+9.48%)
Sep 11, 2009 29.32 30.42 28.81 29.54 48,586,496 -0.24(-0.79%)
Sep 10, 2009 30.24 32.05 28.95 29.77 59,244,376 -0.82(-2.67%)
Sep 09, 2009 28.39 31.35 27.96 30.59 70,243,616 +2.39(+8.48%)
Sep 08, 2009 30.45 30.68 28.06 28.20 51,782,496 -3.30(-10.49%)
Sep 04, 2009 34.04 34.40 31.03 31.50 64,149,760 -1.34(-4.07%)
Sep 03, 2009 32.71 33.04 31.07 32.84 71,970,256 +2.99(+10.01%)
Sep 02, 2009 26.94 31.40 25.69 29.85 126,271,016 +1.51(+5.33%)
Sep 01, 2009 32.28 33.94 28.04 28.34 110,583,552 -7.32(-20.52%)
Aug 31, 2009 35.45 37.50 33.67 35.66 88,326,080 -3.85(-9.76%)
Aug 28, 2009 37.63 43.97 35.83 39.51 166,208,832 +1.42(+3.72%)
Aug 27, 2009 31.74 39.36 30.87 38.09 188,969,424 +8.45(+28.50%)
Aug 26, 2009 26.85 29.93 26.18 29.65 33,987,844 +2.93(+10.95%)
Aug 25, 2009 27.27 27.33 26.44 26.72 22,481,734 +0.09(+0.35%)
Aug 24, 2009 27.53 27.88 26.46 26.63 39,375,852 +0.79(+3.04%)
Aug 21, 2009 27.07 27.53 25.59 25.84 62,800,900 +0.43(+1.70%)
Aug 20, 2009 21.55 27.53 21.31 25.41 168,009,168 +4.45(+21.25%)
Aug 19, 2009 18.91 21.63 18.80 20.95 40,532,236 +1.64(+8.51%)
Aug 18, 2009 18.89 19.42 18.74 19.31 13,491,050 +1.07(+5.86%)
Aug 17, 2009 18.02 18.88 17.70 18.24 14,966,003 -0.93(-4.84%)
Aug 14, 2009 19.54 19.54 18.50 19.17 18,231,574 -0.51(-2.60%)
Aug 13, 2009 20.28 20.45 19.55 19.68 14,358,127 -0.24(-1.22%)
Aug 12, 2009 19.77 20.82 19.72 19.92 23,074,726 +0.32(+1.65%)
Aug 11, 2009 22.06 22.18 19.13 19.60 49,351,884 -2.97(-13.17%)
Aug 10, 2009 22.39 23.51 21.95 22.57 62,279,884 +1.23(+5.75%)
Aug 07, 2009 21.53 22.80 18.88 21.35 128,577,360 +3.63(+20.46%)
Aug 06, 2009 21.14 23.12 16.75 17.72 166,369,840 +0.42(+2.41%)
Aug 05, 2009 10.73 18.10 10.62 17.30 171,295,680 +6.67(+62.72%)
Aug 04, 2009 10.63 10.75 10.32 10.63 10,009,787 -0.06(-0.59%)
Aug 03, 2009 10.45 10.82 10.20 10.70 12,680,903 +0.36(+3.50%)
Jul 31, 2009 10.30 10.37 10.12 10.34 6,336,373 +0.01(+0.08%)
Jul 30, 2009 10.56 10.58 10.26 10.33 6,873,997 +0.06(+0.61%)
Jul 29, 2009 10.52 10.84 10.23 10.26 8,872,215 -0.24(-2.25%)
Jul 28, 2009 10.19 10.85 10.12 10.50 14,014,328 +0.27(+2.61%)
Jul 27, 2009 10.21 10.30 9.691 10.23 13,046,907 +0.43(+4.41%)
Jul 24, 2009 9.864 10.23 9.447 9.801 2,029 -0.16(-1.58%)
Jul 23, 2009 10.31 10.42 9.864 9.958 11,419,714 -0.36(-3.51%)
Jul 22, 2009 10.34 10.46 10.24 10.32 6,597,058 -0.16(-1.50%)
Jul 21, 2009 10.63 10.96 10.26 10.48 10,421,234 -0.11(-1.04%)
Jul 20, 2009 10.89 10.96 10.34 10.59 13,806,472 -0.05(-0.44%)
Jul 17, 2009 9.903 11.35 9.785 10.63 34,926,464 +0.61(+6.04%)
Jul 16, 2009 10.87 10.96 9.864 10.03 31,254,432 -1.16(-10.34%)
Jul 15, 2009 11.56 11.56 10.85 11.19 36,672,360 -0.08(-0.70%)
Jul 14, 2009 12.31 12.74 10.74 11.26 94,768,288 -0.20(-1.72%)
Jul 13, 2009 11.41 11.62 11.03 11.46 89,601,704 +2.23(+24.11%)
Jul 10, 2009 6.930 9.785 6.466 9.234 114,826,992 +1.78(+23.84%)
Jul 09, 2009 9.714 9.753 7.181 7.457 76,901,720 -2.85(-27.63%)
Jul 08, 2009 10.45 11.07 9.809 10.30 26,953,730 -0.51(-4.73%)
Jul 07, 2009 12.41 12.55 10.66 10.82 34,332,444 -1.92(-15.07%)
Jul 06, 2009 14.39 14.40 12.41 12.73 22,415,128 -1.62(-11.29%)
Jul 02, 2009 14.05 15.40 13.88 14.35 16,553,342 +0.13(+0.94%)
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.