Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 38.95 39.65 38.87 39.32 14,469,104 +0.36(+0.93%)
Feb 27, 2014 38.47 38.99 38.28 38.95 12,195,315 +0.47(+1.21%)
Feb 26, 2014 38.70 38.72 38.14 38.49 15,523,192 -0.23(-0.59%)
Feb 25, 2014 39.06 39.07 38.56 38.72 11,846,568 -0.35(-0.89%)
Feb 24, 2014 38.72 39.34 38.69 39.06 12,704,340 +0.37(+0.96%)
Feb 21, 2014 38.89 38.95 38.69 38.69 13,579,922 -0.19(-0.49%)
Feb 20, 2014 38.87 39.08 38.64 38.88 12,427,771 -0.02(-0.06%)
Feb 19, 2014 39.47 39.68 38.85 38.91 12,996,586 -0.73(-1.83%)
Feb 18, 2014 38.83 39.84 38.71 39.63 18,912,618 +0.94(+2.43%)
Feb 14, 2014 38.63 38.69 38.69 38.69 33,984,220 -0.48(-1.23%)
Feb 13, 2014 38.51 39.29 38.16 39.17 14,248,976 +0.43(+1.12%)
Feb 12, 2014 38.91 39.28 38.57 38.74 13,225,789 +0.03(+0.08%)
Feb 11, 2014 38.63 38.95 38.12 38.71 13,366,436 +0.09(+0.25%)
Feb 10, 2014 38.72 38.91 38.41 38.61 7,503,342 -0.10(-0.27%)
Feb 07, 2014 38.04 38.75 37.63 38.72 11,889,821 +1.02(+2.70%)
Feb 06, 2014 37.78 38.14 37.57 37.70 11,425,611 +0.06(+0.17%)
Feb 05, 2014 37.35 37.83 37.14 37.63 10,955,719 +0.02(+0.04%)
Feb 04, 2014 37.03 37.99 37.01 37.62 11,457,014 +0.58(+1.58%)
Feb 03, 2014 37.92 38.11 36.97 37.03 16,443,369 -0.85(-2.25%)
Jan 31, 2014 37.93 38.38 37.74 37.89 16,087,107 -0.73(-1.88%)
Jan 30, 2014 38.27 38.78 38.26 38.61 9,108,320 +0.73(+1.94%)
Jan 29, 2014 38.01 38.34 37.76 37.88 12,462,566 -0.40(-1.05%)
Jan 28, 2014 38.36 38.81 38.00 38.28 16,930,684 +0.92(+2.47%)
Jan 27, 2014 37.93 38.38 36.98 37.36 22,629,738 -0.45(-1.19%)
Jan 24, 2014 38.53 38.83 37.80 37.81 15,047,702 -1.07(-2.74%)
Jan 23, 2014 39.51 39.51 38.49 38.87 13,644,530 -0.85(-2.15%)
Jan 22, 2014 40.13 40.34 39.58 39.73 12,605,795 -0.23(-0.57%)
Jan 21, 2014 40.42 40.62 39.64 39.96 10,401,166 -0.24(-0.61%)
Jan 17, 2014 40.60 40.20 40.20 40.20 9,059,184 -0.48(-1.18%)
Jan 16, 2014 41.13 41.16 40.54 40.68 7,865,716 -0.48(-1.17%)
Jan 15, 2014 40.89 41.35 40.29 41.16 7,500,957 +0.28(+0.68%)
Jan 14, 2014 40.81 41.05 40.55 40.89 7,121,661 +0.24(+0.58%)
Jan 13, 2014 41.13 41.45 40.60 40.65 11,718,679 -0.60(-1.46%)
Jan 10, 2014 41.24 41.35 40.82 41.25 10,892,382 +0.09(+0.21%)
Jan 09, 2014 40.98 41.31 40.84 41.16 10,330,523 +0.24(+0.58%)
Jan 08, 2014 40.47 41.02 40.30 40.93 12,597,480 +0.47(+1.17%)
Jan 07, 2014 40.03 40.58 39.98 40.45 11,464,019 +0.55(+1.37%)
Jan 06, 2014 40.72 40.75 39.88 39.91 11,726,003 -0.32(-0.79%)
Jan 03, 2014 40.03 40.47 39.98 40.22 9,213,319 +0.17(+0.41%)
Jan 02, 2014 40.14 40.52 39.87 40.06 11,629,805 -0.27(-0.67%)
Dec 31, 2013 40.45 40.33 40.33 40.33 6,274,109 -0.05(-0.12%)
Dec 30, 2013 40.37 40.53 40.30 40.37 5,265,125 -0.06(-0.14%)
Dec 27, 2013 40.28 40.55 40.21 40.43 5,440,500 +0.14(+0.35%)
Dec 26, 2013 40.52 40.59 40.23 40.29 5,297,647 -0.22(-0.55%)
Dec 24, 2013 40.47 40.53 40.27 40.51 2,959,592 +0.03(+0.08%)
Dec 23, 2013 40.62 40.66 40.35 40.48 6,833,742 +0.17(+0.41%)
Dec 20, 2013 39.76 40.37 39.70 40.31 13,869,788 +0.53(+1.33%)
Dec 19, 2013 39.52 39.99 39.39 39.78 11,481,354 +0.09(+0.22%)
Dec 18, 2013 38.97 39.71 38.71 39.70 19,369,994 +0.70(+1.80%)
Dec 17, 2013 39.52 39.58 38.90 38.99 18,867,138 -0.73(-1.83%)
Dec 16, 2013 40.15 40.33 39.63 39.72 19,410,608 +0.43(+1.11%)
Dec 13, 2013 39.06 39.47 38.86 39.28 10,459,721 +0.24(+0.63%)
Dec 12, 2013 38.36 39.47 38.25 39.04 18,438,394 +0.57(+1.48%)
Dec 11, 2013 38.82 38.91 38.38 38.47 10,985,179 -0.47(-1.22%)
Dec 10, 2013 39.02 39.28 38.85 38.95 11,709,024 -0.21(-0.52%)
Dec 09, 2013 39.26 39.66 39.06 39.15 8,796,981 +0.01(+0.02%)
Dec 06, 2013 38.50 39.27 38.40 39.14 12,440,702 +1.07(+2.82%)
Dec 05, 2013 38.47 38.58 37.94 38.07 11,554,379 -0.59(-1.53%)
Dec 04, 2013 38.27 38.88 38.16 38.66 10,465,081 +0.23(+0.60%)
Dec 03, 2013 39.05 39.27 38.29 38.43 15,473,028 -0.76(-1.93%)
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.