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 (%)
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%)
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.