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 (%)
Feb 26, 2021 41.69 41.92 40.42 40.72 6,672,169 +0.00(+0.00%)
Feb 25, 2021 42.59 42.73 40.65 40.72 5,814,714 -1.37(-3.26%)
Feb 24, 2021 41.23 42.58 41.19 42.09 4,914,553 +0.98(+2.39%)
Feb 23, 2021 41.45 41.45 40.61 41.10 5,420,581 +0.25(+0.61%)
Feb 22, 2021 39.37 41.09 39.34 40.85 6,760,818 +1.41(+3.57%)
Feb 19, 2021 39.37 39.66 38.98 39.45 3,955,525 +0.44(+1.12%)
Feb 18, 2021 39.34 39.84 38.43 39.01 4,352,941 -1.07(-2.68%)
Feb 17, 2021 38.24 40.17 38.14 40.09 5,407,560 +1.04(+2.66%)
Feb 16, 2021 38.67 39.49 38.45 39.05 5,327,793 +0.69(+1.81%)
Feb 12, 2021 38.41 39.08 38.16 38.35 4,484,993 -0.19(-0.48%)
Feb 11, 2021 39.21 39.40 38.25 38.54 3,719,361 -0.77(-1.96%)
Feb 10, 2021 39.23 39.62 38.87 39.31 3,999,648 +0.27(+0.69%)
Feb 09, 2021 39.02 39.38 38.68 39.04 3,739,964 -0.14(-0.35%)
Feb 08, 2021 38.58 39.21 38.42 39.18 4,208,628 +0.57(+1.46%)
Feb 05, 2021 38.74 38.85 38.15 38.61 4,283,353 +0.31(+0.82%)
Feb 04, 2021 36.31 38.31 36.07 38.30 5,492,302 +2.21(+6.14%)
Feb 03, 2021 35.69 36.45 35.65 36.08 5,052,516 +0.35(+0.99%)
Feb 02, 2021 35.29 36.12 35.06 35.73 5,265,704 +1.07(+3.07%)
Feb 01, 2021 34.95 35.12 34.16 34.67 3,913,910 -0.02(-0.05%)
Jan 29, 2021 35.31 35.31 34.09 34.68 5,711,353 -0.96(-2.70%)
Jan 28, 2021 35.26 36.06 35.14 35.65 5,449,449 +0.82(+2.34%)
Jan 27, 2021 35.73 35.89 34.37 34.83 6,226,120 -1.40(-3.86%)
Jan 26, 2021 36.94 37.00 36.14 36.23 4,038,508 -0.44(-1.19%)
Jan 25, 2021 36.62 36.87 36.12 36.67 4,408,575 -0.46(-1.25%)
Jan 22, 2021 37.55 37.92 37.01 37.13 5,129,855 -0.90(-2.36%)
Jan 21, 2021 38.86 39.04 38.02 38.03 6,053,830 -0.95(-2.45%)
Jan 20, 2021 39.12 39.44 38.91 38.98 6,931,402 -0.16(-0.40%)
Jan 19, 2021 38.52 39.30 38.46 39.14 5,568,735 +0.83(+2.18%)
Jan 15, 2021 37.87 38.45 37.55 38.31 7,690,303 +0.05(+0.12%)
Jan 14, 2021 37.98 38.40 37.69 38.26 4,300,507 +0.54(+1.42%)
Jan 13, 2021 37.70 38.09 37.45 37.72 3,895,112 -0.26(-0.68%)
Jan 12, 2021 37.67 38.22 37.58 37.98 4,291,182 +0.67(+1.79%)
Jan 11, 2021 36.98 37.79 36.79 37.32 3,731,593 -0.32(-0.84%)
Jan 08, 2021 37.98 38.09 37.07 37.63 5,769,427 -0.25(-0.66%)
Jan 07, 2021 37.78 38.02 37.38 37.88 5,515,675 +0.63(+1.69%)
Jan 06, 2021 35.78 37.67 35.78 37.25 8,849,371 +2.28(+6.52%)
Jan 05, 2021 34.54 35.21 34.44 34.97 4,607,111 +0.57(+1.67%)
Jan 04, 2021 34.88 35.16 34.11 34.40 7,643,545 -0.68(-1.93%)
Dec 31, 2020 35.07 35.07 35.07 2,722,620 +0.32(+0.91%)
Dec 30, 2020 34.38 35.24 34.37 34.76 2,722,620 +0.33(+0.97%)
Dec 29, 2020 34.61 34.68 34.20 34.42 4,368,820 +0.08(+0.24%)
Dec 28, 2020 34.79 35.22 34.30 34.34 4,142,180 -0.28(-0.80%)
Dec 24, 2020 34.72 34.74 34.25 34.62 1,742,011 -0.06(-0.19%)
Dec 23, 2020 34.51 35.24 34.50 34.68 4,199,583 +0.59(+1.74%)
Dec 22, 2020 34.80 34.85 34.06 34.09 5,801,189 -0.53(-1.53%)
Dec 21, 2020 34.43 34.90 34.07 34.62 5,766,048 -0.10(-0.29%)
Dec 18, 2020 35.39 35.63 34.25 34.72 10,031,299 -0.69(-1.96%)
Dec 17, 2020 35.50 35.53 35.05 35.42 5,649,000 -0.08(-0.23%)
Dec 16, 2020 35.91 35.92 35.28 35.50 3,984,468 -0.20(-0.57%)
Dec 15, 2020 35.65 36.01 34.88 35.70 3,554,266 +0.35(+1.00%)
Dec 14, 2020 36.41 36.47 35.28 35.35 4,255,156 -0.58(-1.62%)
Dec 11, 2020 35.97 36.29 35.72 35.94 5,720,312 -0.56(-1.52%)
Dec 10, 2020 36.10 36.70 35.89 36.49 5,131,322 -0.21(-0.58%)
Dec 09, 2020 36.67 37.02 36.35 36.70 5,863,776 +0.39(+1.06%)
Dec 08, 2020 36.10 36.71 36.00 36.32 3,615,728 -0.25(-0.68%)
Dec 07, 2020 37.01 37.07 36.36 36.56 4,864,716 -0.83(-2.21%)
Dec 04, 2020 36.99 37.50 36.90 37.39 5,003,400 +0.78(+2.13%)
Dec 03, 2020 36.45 37.01 36.32 36.61 4,984,484 +0.10(+0.28%)
Dec 02, 2020 35.65 36.65 35.62 36.51 5,630,756 +0.39(+1.07%)
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.