Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 64.28 65.17 64.16 65.15 5,381,373 +0.97(+1.51%)
Nov 29, 2023 63.98 64.46 63.89 64.18 2,522,159 +0.19(+0.29%)
Nov 28, 2023 64.59 64.81 63.97 63.99 2,360,455 -0.60(-0.93%)
Nov 27, 2023 64.32 64.74 64.27 64.59 2,734,290 +0.04(+0.06%)
Nov 24, 2023 64.44 65.06 64.36 64.55 1,472,552 +0.24(+0.37%)
Nov 22, 2023 64.28 64.60 63.94 64.31 1,876,761 +0.00(+0.00%)
Nov 21, 2023 63.82 64.64 63.82 64.31 2,881,889 +0.60(+0.95%)
Nov 20, 2023 63.34 64.00 63.15 63.71 2,497,807 -0.12(-0.19%)
Nov 17, 2023 63.73 64.08 63.46 63.83 3,377,887 +0.36(+0.56%)
Nov 16, 2023 62.93 63.53 62.93 63.47 3,198,696 +0.63(+1.01%)
Nov 15, 2023 63.55 63.76 62.75 62.84 3,471,570 -0.72(-1.14%)
Nov 14, 2023 63.41 64.12 63.15 63.56 4,664,239 +0.48(+0.75%)
Nov 13, 2023 62.85 63.39 62.71 63.09 2,518,307 -0.09(-0.14%)
Nov 10, 2023 62.44 63.27 62.32 63.18 3,673,342 +0.96(+1.54%)
Nov 09, 2023 62.27 62.96 62.12 62.22 3,150,078 +0.27(+0.43%)
Nov 08, 2023 62.46 62.69 61.89 61.95 2,675,099 -0.51(-0.82%)
Nov 07, 2023 63.21 63.21 62.04 62.46 3,426,736 -0.83(-1.31%)
Nov 06, 2023 62.88 63.85 62.88 63.29 3,143,662 +0.20(+0.31%)
Nov 03, 2023 63.35 64.28 63.04 63.10 5,053,333 -0.61(-0.96%)
Nov 02, 2023 62.33 64.13 62.27 63.71 7,361,499 +2.29(+3.72%)
Nov 01, 2023 61.09 61.79 60.69 61.42 4,839,115 +0.73(+1.21%)
Oct 31, 2023 60.21 60.93 60.21 60.69 4,037,196 +0.31(+0.51%)
Oct 30, 2023 59.39 60.49 59.29 60.38 3,107,344 +1.46(+2.47%)
Oct 27, 2023 60.19 60.26 58.52 58.93 3,129,226 -1.31(-2.17%)
Oct 26, 2023 60.34 61.28 60.18 60.24 2,817,635 -0.11(-0.18%)
Oct 25, 2023 59.31 60.66 59.31 60.34 3,630,840 +1.08(+1.82%)
Oct 24, 2023 58.62 59.37 58.51 59.27 3,032,168 +0.88(+1.51%)
Oct 23, 2023 58.79 58.81 58.10 58.38 2,849,882 -0.53(-0.91%)
Oct 20, 2023 60.50 60.64 58.45 58.92 3,174,486 -1.63(-2.70%)
Oct 19, 2023 61.70 62.01 60.44 60.55 2,412,378 -1.42(-2.28%)
Oct 18, 2023 62.34 62.71 61.85 61.97 3,303,247 -0.57(-0.92%)
Oct 17, 2023 61.87 63.01 61.80 62.54 3,411,444 +0.56(+0.91%)
Oct 16, 2023 61.11 62.22 61.01 61.98 3,053,135 +1.50(+2.49%)
Oct 13, 2023 60.97 61.37 60.11 60.47 2,338,414 -0.05(-0.08%)
Oct 12, 2023 61.28 61.28 60.18 60.52 2,767,348 -0.39(-0.63%)
Oct 11, 2023 60.57 61.15 60.21 60.91 3,081,996 +0.36(+0.59%)
Oct 10, 2023 60.47 61.02 60.44 60.55 2,510,417 +0.08(+0.13%)
Oct 09, 2023 60.01 60.63 59.89 60.47 1,875,984 +0.22(+0.36%)
Oct 06, 2023 59.37 60.57 59.20 60.26 3,338,348 +0.71(+1.20%)
Oct 05, 2023 58.54 60.03 58.47 59.54 4,295,065 +0.78(+1.33%)
Oct 04, 2023 57.76 58.83 57.14 58.76 3,011,148 +0.71(+1.23%)
Oct 03, 2023 59.20 59.33 57.76 58.05 2,894,696 -1.40(-2.35%)
Oct 02, 2023 59.83 59.97 58.79 59.44 3,013,495 -0.54(-0.91%)
Sep 29, 2023 60.49 60.78 59.61 59.99 2,945,466 -0.67(-1.11%)
Sep 28, 2023 60.34 61.32 60.30 60.66 3,204,768 +0.27(+0.44%)
Sep 27, 2023 60.81 60.92 59.64 60.39 2,411,943 -0.25(-0.41%)
Sep 26, 2023 61.13 61.82 60.61 60.64 3,103,793 -0.86(-1.40%)
Sep 25, 2023 60.86 61.61 61.28 61.50 2,009,204 +0.54(+0.89%)
Sep 22, 2023 60.66 61.22 60.53 60.96 2,697,571 +0.25(+0.41%)
Sep 21, 2023 61.47 61.58 60.67 60.71 3,736,034 -0.98(-1.59%)
Sep 20, 2023 62.02 62.30 61.61 61.69 3,176,982 -0.04(-0.06%)
Sep 19, 2023 61.40 61.95 61.24 61.73 3,060,081 +0.67(+1.10%)
Sep 18, 2023 60.66 61.29 60.15 61.06 2,731,886 +0.49(+0.82%)
Sep 15, 2023 60.14 60.61 60.05 60.56 7,203,222 -0.02(-0.03%)
Sep 14, 2023 60.38 60.76 60.08 60.58 2,582,483 +0.90(+1.51%)
Sep 13, 2023 59.74 59.91 59.17 59.68 2,767,863 +0.08(+0.13%)
Sep 12, 2023 58.91 59.98 58.81 59.60 2,125,247 +0.87(+1.47%)
Sep 11, 2023 59.15 59.65 58.64 58.74 2,763,534 +0.03(+0.05%)
Sep 08, 2023 58.59 59.20 58.36 58.71 2,094,063 +0.01(+0.02%)
Sep 07, 2023 58.22 58.94 58.02 58.70 4,476,746 +0.45(+0.78%)
Sep 06, 2023 57.56 58.44 57.39 58.24 2,832,829 +0.58(+1.01%)
Sep 05, 2023 58.03 58.81 57.66 57.66 2,467,982 -0.63(-1.08%)
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.