Skip to main content

American International Group (NY: AIG )

74.59 +1.29 (+1.76%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.20 20.20 19.32 19.32 8,775,299 -1.29(-6.26%)
Oct 28, 2011 20.38 20.93 20.35 20.61 7,096,330 -0.14(-0.68%)
Oct 27, 2011 20.57 21.25 20.31 20.75 15,000,170 +0.94(+4.74%)
Oct 26, 2011 19.27 20.02 19.12 19.81 11,695,949 +0.89(+4.71%)
Oct 25, 2011 19.43 19.48 18.80 18.92 8,943,538 -0.75(-3.82%)
Oct 24, 2011 18.74 19.75 18.68 19.67 10,096,544 +0.88(+4.71%)
Oct 21, 2011 18.17 18.79 18.17 18.79 9,574,974 +0.86(+4.80%)
Oct 20, 2011 17.68 18.04 17.33 17.93 10,466,762 +0.28(+1.60%)
Oct 19, 2011 18.20 18.71 17.55 17.65 10,986,220 -0.70(-3.80%)
Oct 18, 2011 17.44 18.58 17.15 18.34 10,143,180 +0.94(+5.40%)
Oct 17, 2011 18.21 18.30 17.37 17.40 7,325,668 -0.88(-4.83%)
Oct 14, 2011 18.33 18.39 17.80 18.29 6,352,165 +0.27(+1.48%)
Oct 13, 2011 18.33 18.39 17.57 18.02 7,715,337 -0.57(-3.07%)
Oct 12, 2011 17.79 18.94 17.65 18.59 13,471,213 +1.09(+6.21%)
Oct 11, 2011 17.22 17.75 16.94 17.50 6,862,047 +0.14(+0.81%)
Oct 10, 2011 16.93 17.36 16.82 17.36 6,900,765 +0.95(+5.82%)
Oct 07, 2011 17.34 17.36 16.29 16.41 9,496,205 -0.82(-4.77%)
Oct 06, 2011 17.06 17.24 16.71 17.23 9,571,663 +0.52(+3.09%)
Oct 05, 2011 16.02 16.81 15.52 16.71 13,601,273 +0.63(+3.94%)
Oct 04, 2011 15.68 16.12 15.01 16.08 16,671,535 +0.07(+0.44%)
Oct 03, 2011 17.29 17.32 15.87 16.01 12,383,359 -1.17(-6.79%)
Sep 30, 2011 17.63 17.89 17.12 17.18 7,677,621 -0.74(-4.11%)
Sep 29, 2011 18.22 18.37 17.47 17.91 10,033,105 +0.14(+0.79%)
Sep 28, 2011 18.30 18.58 17.77 17.77 7,416,394 -0.52(-2.87%)
Sep 27, 2011 18.72 19.00 18.14 18.30 9,936,614 -0.06(-0.34%)
Sep 26, 2011 17.62 18.38 17.45 18.36 10,475,472 +0.99(+5.72%)
Sep 23, 2011 16.75 17.41 16.58 17.36 8,357,041 +0.45(+2.68%)
Sep 22, 2011 17.49 17.71 16.59 16.91 13,699,138 -1.05(-5.84%)
Sep 21, 2011 19.25 19.54 17.96 17.96 10,345,545 -1.29(-6.71%)
Sep 20, 2011 19.26 19.64 19.07 19.25 6,467,520 -0.05(-0.24%)
Sep 19, 2011 19.40 19.52 18.78 19.30 6,854,212 -0.61(-3.07%)
Sep 16, 2011 19.74 20.02 19.31 19.91 7,575,428 +0.31(+1.60%)
Sep 15, 2011 19.42 19.69 19.16 19.59 5,670,928 +0.43(+2.25%)
Sep 14, 2011 19.04 19.49 18.59 19.16 7,579,982 +0.26(+1.37%)
Sep 13, 2011 18.61 19.08 18.27 18.91 7,095,599 +0.45(+2.46%)
Sep 12, 2011 17.90 18.50 17.79 18.45 7,751,135 +0.17(+0.94%)
Sep 09, 2011 18.91 19.17 18.25 18.28 8,864,725 -0.96(-5.00%)
Sep 08, 2011 19.49 19.75 19.11 19.24 7,417,415 -0.63(-3.15%)
Sep 07, 2011 18.59 20.00 18.58 19.87 8,893,334 +1.62(+8.88%)
Sep 06, 2011 17.79 18.51 17.62 18.25 7,249,980 -0.27(-1.44%)
Sep 02, 2011 18.93 18.98 18.37 18.51 5,212,178 -0.88(-4.56%)
Sep 01, 2011 19.72 20.02 19.35 19.40 5,177,778 -0.42(-2.13%)
Aug 31, 2011 19.62 20.14 19.51 19.82 6,353,300 +0.34(+1.73%)
Aug 30, 2011 19.45 19.69 19.09 19.48 6,920,039 -0.08(-0.40%)
Aug 29, 2011 18.51 19.61 18.51 19.56 8,217,723 +1.36(+7.48%)
Aug 26, 2011 17.76 18.39 17.41 18.20 6,712,432 +0.20(+1.13%)
Aug 25, 2011 18.84 19.51 17.76 18.00 9,082,495 -0.43(-2.34%)
Aug 24, 2011 17.91 18.45 17.79 18.43 6,965,957 +0.49(+2.75%)
Aug 23, 2011 17.07 17.94 16.79 17.94 9,220,418 +0.88(+5.19%)
Aug 22, 2011 17.86 17.90 17.00 17.05 9,060,910 -0.29(-1.67%)
Aug 19, 2011 17.47 18.22 17.31 17.34 8,997,007 -0.42(-2.38%)
Aug 18, 2011 18.79 18.79 17.50 17.76 14,238,750 -1.68(-8.65%)
Aug 17, 2011 19.28 20.01 19.27 19.45 7,804,957 +0.27(+1.39%)
Aug 16, 2011 18.93 19.83 18.84 19.18 12,950,148 -0.01(-0.04%)
Aug 15, 2011 18.30 19.23 18.24 19.19 15,311,204 +1.09(+6.01%)
Aug 12, 2011 18.38 18.70 18.00 18.10 11,395,235 -0.02(-0.13%)
Aug 11, 2011 17.31 18.45 17.00 18.12 17,720,350 +0.80(+4.61%)
Aug 10, 2011 18.51 18.51 17.23 17.32 15,608,977 -1.44(-7.67%)
Aug 09, 2011 18.58 18.76 17.72 18.76 19,231,920 +1.10(+6.20%)
Aug 08, 2011 18.58 19.32 17.29 17.67 25,877,258 -1.97(-10.04%)
Aug 05, 2011 20.35 20.66 18.78 19.64 25,889,106 -1.02(-4.92%)
Aug 04, 2011 21.82 22.03 20.60 20.66 23,385,276 -1.40(-6.35%)
Aug 03, 2011 21.67 22.08 21.54 22.06 13,358,525 +0.34(+1.59%)
Aug 02, 2011 22.11 22.16 21.55 21.71 13,484,598 -0.66(-2.94%)
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.