American International Group (NY: AIG )

47.31 USD -0.25 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 49.31 50.20 49.20 49.77 11,430,024 +0.46(+0.93%)
Feb 27, 2014 48.70 49.36 48.46 49.31 9,633,820 +0.59(+1.21%)
Feb 26, 2014 48.99 49.01 48.28 48.72 12,262,712 -0.29(-0.59%)
Feb 25, 2014 49.45 49.46 48.81 49.01 9,358,324 -0.44(-0.89%)
Feb 24, 2014 49.02 49.80 48.98 49.45 10,035,930 +0.47(+0.96%)
Feb 21, 2014 49.23 49.30 48.98 48.98 10,727,605 -0.24(-0.49%)
Feb 20, 2014 49.20 49.47 48.91 49.22 9,817,451 -0.03(-0.06%)
Feb 19, 2014 49.96 50.23 49.18 49.25 10,266,793 -0.92(-1.83%)
Feb 18, 2014 49.15 50.43 49.00 50.17 14,940,226 +1.19(+2.43%)
Feb 14, 2014 48.90 48.98 48.98 48.98 26,846,200 -0.61(-1.23%)
Feb 13, 2014 48.75 49.74 48.30 49.59 11,256,132 +0.55(+1.12%)
Feb 12, 2014 49.25 49.72 48.83 49.04 10,447,854 +0.04(+0.08%)
Feb 11, 2014 48.90 49.31 48.26 49.00 10,558,960 +0.12(+0.25%)
Feb 10, 2014 49.02 49.26 48.62 48.88 5,927,346 -0.13(-0.27%)
Feb 07, 2014 48.15 49.05 47.63 49.01 9,392,492 +1.29(+2.70%)
Feb 06, 2014 47.82 48.28 47.56 47.72 9,025,784 +0.08(+0.17%)
Feb 05, 2014 47.28 47.88 47.02 47.64 8,654,588 +0.02(+0.04%)
Feb 04, 2014 46.87 48.09 46.85 47.62 9,050,591 +0.74(+1.58%)
Feb 03, 2014 48.00 48.24 46.80 46.88 12,989,616 -1.08(-2.25%)
Jan 31, 2014 48.01 48.59 47.77 47.96 12,708,183 -0.92(-1.88%)
Jan 30, 2014 48.45 49.09 48.44 48.88 7,195,215 +0.93(+1.94%)
Jan 29, 2014 48.12 48.53 47.80 47.95 9,844,938 -0.51(-1.05%)
Jan 28, 2014 48.56 49.13 48.10 48.46 13,374,576 +1.17(+2.47%)
Jan 27, 2014 48.02 48.59 46.81 47.29 17,876,605 -0.57(-1.19%)
Jan 24, 2014 48.78 49.15 47.85 47.86 11,887,094 -1.35(-2.74%)
Jan 23, 2014 50.02 50.02 48.73 49.21 10,778,643 -1.08(-2.15%)
Jan 22, 2014 50.80 51.07 50.11 50.29 9,958,083 -0.29(-0.57%)
Jan 21, 2014 51.17 51.42 50.18 50.58 8,216,513 -0.31(-0.61%)
Jan 17, 2014 51.40 50.89 50.89 50.89 7,156,400 -0.61(-1.18%)
Jan 16, 2014 52.07 52.10 51.32 51.50 6,213,607 -0.61(-1.17%)
Jan 15, 2014 51.76 52.34 51.00 52.11 5,925,462 +0.35(+0.68%)
Jan 14, 2014 51.66 51.96 51.33 51.76 5,625,833 +0.30(+0.58%)
Jan 13, 2014 52.07 52.47 51.40 51.46 9,257,296 -0.76(-1.46%)
Jan 10, 2014 52.21 52.34 51.67 52.22 8,604,554 +0.11(+0.21%)
Jan 09, 2014 51.88 52.29 51.71 52.11 8,160,708 +0.30(+0.58%)
Jan 08, 2014 51.23 51.93 51.02 51.81 9,951,515 +0.60(+1.17%)
Jan 07, 2014 50.67 51.37 50.61 51.21 9,056,125 +0.69(+1.37%)
Jan 06, 2014 51.55 51.58 50.48 50.52 9,263,082 -0.40(-0.79%)
Jan 03, 2014 50.67 51.23 50.61 50.92 7,278,160 +0.21(+0.41%)
Jan 02, 2014 50.81 51.30 50.47 50.71 9,187,089 -0.34(-0.67%)
Dec 31, 2013 51.21 51.05 51.05 51.05 4,956,300 -0.06(-0.12%)
Dec 30, 2013 51.10 51.31 51.02 51.11 4,159,242 -0.07(-0.14%)
Dec 27, 2013 50.99 51.33 50.90 51.18 4,297,782 +0.18(+0.35%)
Dec 26, 2013 51.30 51.38 50.93 51.00 4,184,933 -0.28(-0.55%)
Dec 24, 2013 51.23 51.31 50.98 51.28 2,337,962 +0.04(+0.08%)
Dec 23, 2013 51.42 51.47 51.08 51.24 5,398,388 +0.21(+0.41%)
Dec 20, 2013 50.33 51.11 50.26 51.03 10,956,588 +0.67(+1.33%)
Dec 19, 2013 50.03 50.62 49.86 50.36 9,069,819 +0.11(+0.22%)
Dec 18, 2013 49.33 50.26 49.00 50.25 15,301,535 +0.89(+1.80%)
Dec 17, 2013 50.03 50.10 49.24 49.36 14,904,299 -0.92(-1.83%)
Dec 16, 2013 50.82 51.05 50.17 50.28 15,333,618 +0.55(+1.11%)
Dec 13, 2013 49.44 49.96 49.19 49.73 8,262,769 +0.31(+0.63%)
Dec 12, 2013 48.56 49.97 48.42 49.42 14,565,607 +0.72(+1.48%)
Dec 11, 2013 49.14 49.26 48.59 48.70 8,677,860 -0.60(-1.22%)
Dec 10, 2013 49.40 49.72 49.17 49.30 9,249,669 -0.26(-0.52%)
Dec 09, 2013 49.70 50.21 49.45 49.56 6,949,270 +0.01(+0.02%)
Dec 06, 2013 48.74 49.71 48.61 49.55 9,827,666 +1.36(+2.82%)
Dec 05, 2013 48.70 48.84 48.03 48.19 9,127,506 -0.75(-1.53%)
Dec 04, 2013 48.45 49.22 48.30 48.94 8,267,003 +0.29(+0.60%)
Dec 03, 2013 49.43 49.71 48.47 48.65 12,223,085 -1.06(-2.13%)
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.