Skip to main content

American International Group (NY: AIG )

78.47 +0.13 (+0.17%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.92 36.39 35.28 35.31 6,994,343 -1.17(-3.20%)
Nov 27, 2020 36.70 36.90 36.24 36.48 2,227,923 -0.38(-1.02%)
Nov 25, 2020 37.00 37.21 36.48 36.86 4,148,347 -0.79(-2.10%)
Nov 24, 2020 37.47 38.19 37.00 37.65 6,550,319 +1.11(+3.04%)
Nov 23, 2020 36.18 36.70 35.65 36.54 5,180,792 +1.07(+3.00%)
Nov 20, 2020 35.51 35.70 34.91 35.47 6,065,942 +0.06(+0.18%)
Nov 19, 2020 34.90 35.46 34.42 35.41 4,596,605 -0.01(-0.03%)
Nov 18, 2020 35.14 36.16 34.94 35.42 6,819,376 +0.12(+0.34%)
Nov 17, 2020 34.76 35.55 34.60 35.30 5,036,372 -0.06(-0.18%)
Nov 16, 2020 35.45 35.54 34.84 35.36 6,547,695 +1.07(+3.14%)
Nov 13, 2020 33.50 34.37 33.34 34.29 5,528,336 +1.16(+3.49%)
Nov 12, 2020 34.02 34.02 32.66 33.13 7,453,008 -1.19(-3.45%)
Nov 11, 2020 34.78 34.83 33.75 34.31 7,848,111 -0.81(-2.30%)
Nov 10, 2020 34.81 35.46 34.21 35.12 11,117,525 +0.65(+1.89%)
Nov 09, 2020 33.92 35.49 33.54 34.47 14,995,329 +4.01(+13.15%)
Nov 06, 2020 31.27 32.61 30.10 30.46 9,067,020 -0.25(-0.81%)
Nov 05, 2020 29.24 30.87 29.23 30.71 7,039,428 +1.69(+5.82%)
Nov 04, 2020 29.70 29.96 28.74 29.02 5,903,237 -1.19(-3.95%)
Nov 03, 2020 30.27 30.49 30.05 30.22 7,802,369 +0.40(+1.36%)
Nov 02, 2020 29.63 30.08 29.31 29.81 7,922,807 +0.88(+3.05%)
Oct 30, 2020 28.55 29.18 28.27 28.93 6,937,932 +0.18(+0.64%)
Oct 29, 2020 27.56 28.87 27.29 28.75 8,094,569 +0.97(+3.51%)
Oct 28, 2020 27.95 28.45 27.46 27.77 8,848,649 -0.85(-2.98%)
Oct 27, 2020 30.57 30.58 28.62 28.63 13,133,016 -0.09(-0.32%)
Oct 26, 2020 29.28 29.32 28.24 28.72 6,544,773 -1.03(-3.46%)
Oct 23, 2020 29.77 29.99 29.17 29.75 4,762,801 +0.34(+1.16%)
Oct 22, 2020 28.98 29.54 28.68 29.41 5,890,947 +0.31(+1.07%)
Oct 21, 2020 28.09 29.25 28.02 29.10 7,477,406 +0.94(+3.33%)
Oct 20, 2020 27.97 28.69 27.93 28.16 5,966,602 +0.51(+1.86%)
Oct 19, 2020 27.94 28.32 27.58 27.64 5,904,974 -0.18(-0.66%)
Oct 16, 2020 27.57 28.17 27.29 27.83 5,326,965 +0.30(+1.10%)
Oct 15, 2020 26.79 27.54 26.75 27.52 3,869,105 +0.28(+1.05%)
Oct 14, 2020 27.37 27.89 27.13 27.24 7,615,322 -0.16(-0.57%)
Oct 13, 2020 27.72 27.82 27.09 27.40 8,244,274 -0.59(-2.10%)
Oct 12, 2020 27.44 28.14 27.34 27.98 8,393,980 +0.47(+1.70%)
Oct 09, 2020 27.96 28.08 27.33 27.52 8,771,386 -0.28(-1.02%)
Oct 08, 2020 27.39 28.00 26.96 27.80 6,107,338 +0.64(+2.37%)
Oct 07, 2020 26.90 27.27 26.60 27.16 5,416,664 +0.53(+2.00%)
Oct 06, 2020 27.01 27.54 26.57 26.62 8,883,715 -0.06(-0.24%)
Oct 05, 2020 26.43 27.03 26.26 26.69 5,797,386 +0.76(+2.94%)
Oct 02, 2020 24.98 26.16 24.87 25.93 4,961,559 +0.46(+1.80%)
Oct 01, 2020 25.32 25.73 25.09 25.47 5,611,753 +0.17(+0.69%)
Sep 30, 2020 25.19 25.67 25.03 25.29 5,810,788 +0.22(+0.88%)
Sep 29, 2020 25.30 25.40 24.77 25.07 4,661,014 -0.31(-1.23%)
Sep 28, 2020 25.41 25.75 25.19 25.38 8,283,720 +0.51(+2.07%)
Sep 25, 2020 24.01 24.94 24.00 24.87 5,319,346 +0.54(+2.23%)
Sep 24, 2020 24.25 24.89 23.49 24.33 6,187,411 +0.05(+0.19%)
Sep 23, 2020 25.24 25.83 24.25 24.28 7,603,970 -0.84(-3.33%)
Sep 22, 2020 24.76 25.47 24.67 25.12 10,945,040 +0.33(+1.33%)
Sep 21, 2020 24.93 25.18 24.35 24.79 12,922,968 -0.93(-3.61%)
Sep 18, 2020 26.18 26.63 25.65 25.71 14,615,603 -0.65(-2.47%)
Sep 17, 2020 26.84 27.06 26.28 26.37 12,430,740 -0.98(-3.59%)
Sep 16, 2020 26.42 27.62 26.27 27.35 11,753,886 +1.07(+4.05%)
Sep 15, 2020 26.67 27.08 26.27 26.28 7,085,968 -0.43(-1.60%)
Sep 14, 2020 26.14 26.89 25.98 26.71 6,884,902 +0.91(+3.52%)
Sep 11, 2020 25.64 26.16 25.51 25.80 9,346,742 +0.22(+0.85%)
Sep 10, 2020 26.59 26.87 25.47 25.58 8,534,064 -0.90(-3.40%)
Sep 09, 2020 26.49 26.57 25.83 26.48 8,180,481 +0.24(+0.90%)
Sep 08, 2020 26.69 26.85 25.96 26.25 7,841,552 -0.83(-3.05%)
Sep 04, 2020 27.26 27.46 26.57 27.07 6,365,369 +0.36(+1.36%)
Sep 03, 2020 27.26 28.13 26.56 26.71 7,708,395 -0.39(-1.44%)
Sep 02, 2020 26.59 27.13 26.10 27.10 7,191,314 +0.62(+2.33%)
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.