American International Group (NY: AIG )

52.75 USD -1.06 (-1.97%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.11 38.11 36.80 37.44 5,291,000 -1.04(-2.70%)
Jan 28, 2021 38.06 38.93 37.93 38.48 5,048,372 +0.88(+2.34%)
Jan 27, 2021 38.57 38.74 37.10 37.60 5,767,880 -1.51(-3.86%)
Jan 26, 2021 39.87 39.94 39.01 39.11 3,741,276 -0.47(-1.19%)
Jan 25, 2021 39.53 39.80 38.99 39.58 4,084,106 -0.50(-1.25%)
Jan 22, 2021 40.53 40.93 39.96 40.08 4,752,300 -0.97(-2.36%)
Jan 21, 2021 41.95 42.14 41.04 41.05 5,608,271 -1.03(-2.45%)
Jan 20, 2021 42.23 42.57 42.00 42.08 6,421,254 -0.17(-0.40%)
Jan 19, 2021 41.58 42.42 41.52 42.25 5,158,879 +0.90(+2.18%)
Jan 15, 2021 40.88 41.51 40.53 41.35 7,124,300 +0.05(+0.12%)
Jan 14, 2021 41.00 41.45 40.68 41.30 3,983,992 +0.58(+1.42%)
Jan 13, 2021 40.69 41.12 40.43 40.72 3,608,434 -0.28(-0.68%)
Jan 12, 2021 40.66 41.26 40.57 41.00 3,975,353 +0.72(+1.79%)
Jan 11, 2021 39.92 40.79 39.71 40.28 3,456,950 -0.34(-0.84%)
Jan 08, 2021 41.00 41.12 40.01 40.62 5,344,800 -0.27(-0.66%)
Jan 07, 2021 40.78 41.04 40.35 40.89 5,109,724 +0.68(+1.69%)
Jan 06, 2021 38.62 40.66 38.62 40.21 8,198,061 +2.46(+6.52%)
Jan 05, 2021 37.28 38.01 37.18 37.75 4,268,030 +0.62(+1.67%)
Jan 04, 2021 37.65 37.95 36.82 37.13 7,080,984 -0.73(-1.93%)
Dec 31, 2020 37.86 37.86 37.86 2,522,237 +0.34(+0.91%)
Dec 30, 2020 37.11 38.04 37.10 37.52 2,522,237 +0.36(+0.97%)
Dec 29, 2020 37.36 37.43 36.92 37.16 4,047,277 +0.09(+0.24%)
Dec 28, 2020 37.55 38.02 37.03 37.07 3,837,318 -0.30(-0.80%)
Dec 24, 2020 37.48 37.50 36.97 37.37 1,613,800 -0.07(-0.19%)
Dec 23, 2020 37.25 38.04 37.24 37.44 3,890,496 +0.64(+1.74%)
Dec 22, 2020 37.56 37.62 36.77 36.80 5,374,217 -0.57(-1.53%)
Dec 21, 2020 37.17 37.67 36.78 37.37 5,341,670 -0.11(-0.29%)
Dec 18, 2020 38.20 38.46 36.97 37.48 9,293,000 -0.75(-1.96%)
Dec 17, 2020 38.32 38.35 37.83 38.23 5,233,236 -0.09(-0.23%)
Dec 16, 2020 38.76 38.77 38.08 38.32 3,691,213 -0.22(-0.57%)
Dec 15, 2020 38.48 38.87 37.65 38.54 3,292,674 +0.38(+1.00%)
Dec 14, 2020 39.30 39.37 38.08 38.16 3,941,979 -0.63(-1.62%)
Dec 11, 2020 38.83 39.17 38.55 38.79 5,299,300 -0.92(-2.32%)
Dec 10, 2020 39.28 39.94 39.06 39.71 4,715,352 -0.23(-0.58%)
Dec 09, 2020 39.91 40.29 39.56 39.94 5,388,429 +0.42(+1.06%)
Dec 08, 2020 39.28 39.95 39.18 39.52 3,322,619 -0.27(-0.68%)
Dec 07, 2020 40.28 40.34 39.57 39.79 4,470,358 -0.90(-2.21%)
Dec 04, 2020 40.25 40.81 40.15 40.69 4,597,800 +0.85(+2.13%)
Dec 03, 2020 39.67 40.27 39.52 39.84 4,580,417 +0.11(+0.28%)
Dec 02, 2020 38.80 39.88 38.76 39.73 5,174,299 +0.42(+1.07%)
Dec 01, 2020 39.50 39.78 39.08 39.31 6,245,721 +0.87(+2.26%)
Nov 30, 2020 39.10 39.61 38.40 38.44 6,425,725 -1.27(-3.20%)
Nov 27, 2020 39.95 40.16 39.45 39.71 2,046,800 -0.41(-1.02%)
Nov 25, 2020 40.27 40.50 39.71 40.12 3,811,100 -0.86(-2.10%)
Nov 24, 2020 40.79 41.57 40.27 40.98 6,017,799 +1.21(+3.04%)
Nov 23, 2020 39.38 39.95 38.81 39.77 4,759,610 +1.16(+3.00%)
Nov 20, 2020 38.65 38.86 38.00 38.61 5,572,800 +0.07(+0.18%)
Nov 19, 2020 37.99 38.60 37.47 38.54 4,222,916 -0.01(-0.03%)
Nov 18, 2020 38.25 39.36 38.03 38.55 6,264,982 +0.13(+0.34%)
Nov 17, 2020 37.84 38.70 37.66 38.42 4,626,931 -0.07(-0.18%)
Nov 16, 2020 38.59 38.68 37.92 38.49 6,015,388 +1.17(+3.14%)
Nov 13, 2020 36.46 37.41 36.29 37.32 5,078,900 +1.26(+3.49%)
Nov 12, 2020 37.03 37.03 35.55 36.06 6,847,102 -1.29(-3.45%)
Nov 11, 2020 37.86 37.91 36.74 37.35 7,210,084 -0.88(-2.30%)
Nov 10, 2020 37.89 38.60 37.24 38.23 10,213,705 +0.71(+1.89%)
Nov 09, 2020 36.92 38.63 36.51 37.52 13,776,256 +4.36(+13.15%)
Nov 06, 2020 34.04 35.50 32.76 33.16 8,329,900 -0.27(-0.81%)
Nov 05, 2020 31.83 33.60 31.82 33.43 6,467,145 +1.84(+5.82%)
Nov 04, 2020 32.33 32.61 31.28 31.59 5,423,323 -1.30(-3.95%)
Nov 03, 2020 32.95 33.19 32.71 32.89 7,168,061 +0.44(+1.36%)
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.