Skip to main content

American International Group (NY: AIG )

78.36 +0.02 (+0.03%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 49.41 49.64 48.37 48.37 10,871,591 -0.75(-1.53%)
Feb 27, 2018 49.75 50.30 49.05 49.12 10,147,391 -0.66(-1.32%)
Feb 26, 2018 50.58 50.78 49.32 49.77 13,951,266 -0.89(-1.76%)
Feb 23, 2018 50.81 51.03 50.26 50.67 6,653,278 +0.09(+0.18%)
Feb 22, 2018 51.42 50.50 50.58 27,478,486 -0.19(-0.37%)
Feb 21, 2018 50.45 51.76 50.39 50.76 8,521,233 +0.12(+0.23%)
Feb 20, 2018 49.99 50.74 49.96 50.64 6,341,585 +0.48(+0.96%)
Feb 16, 2018 50.16 50.16 50.16 0 +0.20(+0.41%)
Feb 15, 2018 50.44 49.74 49.96 9,329,558 -0.15(-0.30%)
Feb 14, 2018 49.87 50.29 49.50 50.11 7,993,061 -0.02(-0.03%)
Feb 13, 2018 50.39 50.13 5,820,444 -0.15(-0.30%)
Feb 12, 2018 50.91 50.96 49.88 50.28 7,200,925 -0.51(-1.01%)
Feb 09, 2018 51.75 52.04 49.22 50.80 17,939,530 +1.64(+3.33%)
Feb 08, 2018 50.99 51.13 49.15 49.16 8,745,087 -1.85(-3.62%)
Feb 07, 2018 50.61 51.71 50.34 51.01 9,136,060 +0.18(+0.35%)
Feb 06, 2018 50.34 51.18 49.80 50.83 14,255,427 -0.67(-1.29%)
Feb 05, 2018 52.54 52.78 50.99 51.50 10,100,872 -1.68(-3.16%)
Feb 02, 2018 53.88 53.96 53.03 53.17 5,091,185 -0.95(-1.76%)
Feb 01, 2018 53.76 54.22 53.39 54.13 4,885,077 +0.21(+0.39%)
Jan 31, 2018 53.71 54.07 53.43 53.92 5,820,355 +0.48(+0.90%)
Jan 30, 2018 53.62 54.03 53.23 53.44 5,400,912 -0.77(-1.42%)
Jan 29, 2018 54.52 54.87 54.17 54.20 5,062,787 -0.35(-0.65%)
Jan 26, 2018 54.51 54.75 54.19 54.56 5,944,453 -0.10(-0.19%)
Jan 25, 2018 54.28 54.73 53.84 54.66 7,247,448 +0.40(+0.75%)
Jan 24, 2018 52.69 54.44 52.64 54.25 12,244,528 +1.67(+3.18%)
Jan 23, 2018 51.33 52.72 51.21 52.58 11,849,742 +1.13(+2.20%)
Jan 22, 2018 51.76 51.76 50.98 51.45 8,530,302 -0.46(-0.89%)
Jan 19, 2018 52.02 52.17 51.73 51.92 7,704,449 +0.02(+0.03%)
Jan 18, 2018 51.93 52.11 51.48 51.90 6,404,402 +0.09(+0.18%)
Jan 17, 2018 51.79 51.95 51.61 51.81 5,851,420 +0.30(+0.59%)
Jan 16, 2018 51.57 51.64 51.36 51.50 7,206,796 +0.08(+0.15%)
Jan 12, 2018 51.43 51.43 51.43 0 -0.15(-0.29%)
Jan 11, 2018 51.66 51.84 51.50 51.58 7,749,281 +0.13(+0.25%)
Jan 10, 2018 51.75 51.45 14,535,695 +0.31(+0.61%)
Jan 09, 2018 50.91 51.69 50.82 51.14 7,906,305 +0.32(+0.63%)
Jan 08, 2018 51.00 51.06 50.73 50.82 3,828,300 -0.34(-0.66%)
Jan 05, 2018 51.15 51.28 50.92 51.16 4,417,427 +0.21(+0.41%)
Jan 04, 2018 50.96 51.50 50.85 50.95 4,944,367 +0.20(+0.40%)
Jan 03, 2018 50.09 50.85 49.99 50.74 5,879,460 +0.56(+1.11%)
Jan 02, 2018 50.61 50.61 49.88 50.19 4,469,009 -0.07(-0.13%)
Dec 29, 2017 50.26 50.26 50.26 0 -0.35(-0.70%)
Dec 28, 2017 50.36 50.63 50.14 50.61 2,813,283 +0.39(+0.77%)
Dec 27, 2017 50.01 50.24 49.93 50.22 3,368,528 +0.09(+0.19%)
Dec 26, 2017 49.95 50.43 49.93 50.13 2,796,416 +0.10(+0.20%)
Dec 22, 2017 50.84 50.91 49.86 50.03 5,057,903 -0.65(-1.28%)
Dec 21, 2017 50.82 51.18 50.63 50.68 5,712,373 +0.07(+0.13%)
Dec 20, 2017 50.48 50.73 50.26 50.61 5,189,482 +0.19(+0.37%)
Dec 19, 2017 50.61 50.67 50.40 50.42 4,534,061 +0.17(+0.34%)
Dec 18, 2017 50.32 50.64 50.04 50.26 6,675,572 +0.16(+0.32%)
Dec 15, 2017 49.24 50.20 49.24 50.10 10,014,351 +1.08(+2.20%)
Dec 14, 2017 49.77 49.89 48.80 49.02 8,192,753 -0.73(-1.46%)
Dec 13, 2017 50.54 50.55 49.70 49.74 6,320,836 -0.81(-1.60%)
Dec 12, 2017 50.55 50.74 50.32 50.55 4,332,759 +0.12(+0.23%)
Dec 11, 2017 50.07 50.46 49.95 50.43 4,935,714 +0.24(+0.47%)
Dec 08, 2017 50.30 50.33 49.93 50.20 4,032,108 -0.03(-0.07%)
Dec 07, 2017 50.46 50.64 50.12 50.23 4,256,831 -0.13(-0.27%)
Dec 06, 2017 50.13 50.82 50.13 50.37 5,046,905 +0.42(+0.84%)
Dec 05, 2017 49.71 50.29 49.43 49.95 5,813,007 +0.23(+0.46%)
Dec 04, 2017 50.69 50.74 49.53 49.72 6,931,646 -0.52(-1.04%)
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.