Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.71 27.32 26.44 26.86 10,300,994 -0.04(-0.15%)
Mar 30, 2010 27.43 27.65 26.81 26.90 10,940,186 -0.20(-0.75%)
Mar 29, 2010 27.26 27.54 26.64 27.10 13,693,667 +0.19(+0.70%)
Mar 26, 2010 27.40 28.01 26.64 26.92 16,565,853 -0.24(-0.87%)
Mar 25, 2010 26.52 28.06 26.23 27.15 37,395,856 +1.05(+4.04%)
Mar 24, 2010 25.97 27.01 25.92 26.10 17,467,038 -0.09(-0.33%)
Mar 23, 2010 26.47 26.59 25.37 26.18 16,635,041 -0.65(-2.43%)
Mar 22, 2010 26.61 26.89 26.04 26.84 18,759,338 -0.54(-1.98%)
Mar 19, 2010 27.47 27.55 26.63 27.38 14,396,584 +0.13(+0.46%)
Mar 18, 2010 27.41 27.84 26.83 27.25 18,185,572 +0.18(+0.67%)
Mar 17, 2010 27.13 27.29 26.61 27.07 22,842,380 +0.63(+2.38%)
Mar 16, 2010 27.37 28.31 26.23 26.44 44,875,852 -0.56(-2.07%)
Mar 15, 2010 26.32 28.61 26.31 27.00 55,463,604 +0.07(+0.26%)
Mar 12, 2010 28.40 28.68 26.62 26.93 26,705,554 -0.69(-2.51%)
Mar 11, 2010 29.59 30.25 27.55 27.62 59,153,644 -0.89(-3.12%)
Mar 10, 2010 26.67 29.38 26.12 28.51 89,722,952 +2.73(+10.59%)
Mar 09, 2010 22.34 27.38 22.09 25.78 73,510,440 +2.89(+12.61%)
Mar 08, 2010 23.15 23.80 22.54 22.89 34,690,528 +0.80(+3.63%)
Mar 05, 2010 21.20 22.52 21.04 22.09 24,806,028 +1.08(+5.13%)
Mar 04, 2010 19.57 21.47 19.66 21.01 32,755,214 +1.44(+7.36%)
Mar 03, 2010 19.76 20.02 19.31 19.57 13,224,566 -0.12(-0.60%)
Mar 02, 2010 20.40 20.41 19.28 19.69 23,114,556 -0.59(-2.91%)
Mar 01, 2010 22.00 22.01 20.28 20.28 37,674,524 +0.79(+4.08%)
Feb 26, 2010 21.64 20.41 19.44 19.49 34,478,352 -2.16(-9.96%)
Feb 25, 2010 21.59 22.46 21.24 21.64 15,704,670 -0.37(-1.68%)
Feb 24, 2010 21.37 22.39 21.13 22.01 15,403,088 +0.96(+4.56%)
Feb 23, 2010 22.20 22.64 20.91 21.05 17,295,058 -1.31(-5.87%)
Feb 22, 2010 21.16 23.05 20.90 22.37 30,671,532 +1.49(+7.16%)
Feb 19, 2010 20.88 21.11 20.72 20.87 5,938,723 -0.14(-0.67%)
Feb 18, 2010 20.78 21.65 20.65 21.01 8,240,386 -0.15(-0.71%)
Feb 17, 2010 21.66 21.90 20.98 21.16 6,814,923 -0.42(-1.93%)
Feb 16, 2010 21.58 21.94 21.28 21.58 8,754,588 +0.48(+2.27%)
Feb 12, 2010 20.31 21.10 21.10 21.10 17,026,984 +0.41(+1.98%)
Feb 11, 2010 20.85 22.54 20.47 20.69 39,574,260 -0.49(-2.30%)
Feb 10, 2010 18.26 21.75 18.06 21.18 40,155,308 +2.97(+16.34%)
Feb 09, 2010 17.61 18.66 17.43 18.21 12,335,793 +0.86(+4.94%)
Feb 08, 2010 17.63 17.94 17.15 17.35 5,457,177 -0.28(-1.61%)
Feb 05, 2010 17.70 17.80 16.95 17.63 9,531,259 -0.14(-0.80%)
Feb 04, 2010 18.51 18.68 17.75 17.77 7,565,184 -1.27(-6.69%)
Feb 03, 2010 18.80 19.24 18.65 19.05 6,123,129 +0.19(+1.00%)
Feb 02, 2010 18.87 19.20 18.62 18.86 7,459,987 +0.20(+1.10%)
Feb 01, 2010 19.18 19.28 18.44 18.65 5,888,234 -0.41(-2.15%)
Jan 29, 2010 19.30 19.46 18.95 19.06 7,259,974 +0.06(+0.29%)
Jan 28, 2010 20.34 20.47 19.01 19.01 9,246,746 -0.59(-3.01%)
Jan 27, 2010 19.26 19.82 18.13 19.60 20,884,288 +0.40(+2.09%)
Jan 26, 2010 20.22 20.41 18.95 19.20 10,893,984 -1.33(-6.48%)
Jan 25, 2010 21.04 21.24 20.06 20.53 8,480,470 -0.32(-1.55%)
Jan 22, 2010 21.79 21.83 20.73 20.85 7,505,915 -0.83(-3.81%)
Jan 21, 2010 22.04 22.64 21.57 21.68 10,191,650 -0.32(-1.47%)
Jan 20, 2010 22.08 22.89 21.86 22.00 8,784,536 -0.23(-1.03%)
Jan 19, 2010 22.07 23.26 21.47 22.23 23,102,640 +0.15(+0.68%)
Jan 15, 2010 22.47 22.08 22.08 22.08 7,048,068 -0.42(-1.89%)
Jan 14, 2010 22.60 22.73 22.32 22.50 7,808,703 -0.36(-1.58%)
Jan 13, 2010 22.81 23.01 22.30 22.86 7,801,433 +0.47(+2.11%)
Jan 12, 2010 23.28 23.72 22.24 22.39 11,484,576 -0.92(-3.95%)
Jan 11, 2010 23.47 23.82 22.85 23.31 13,603,276 +0.23(+0.99%)
Jan 08, 2010 22.53 23.76 22.51 23.08 16,151,307 +0.60(+2.66%)
Jan 07, 2010 22.82 22.89 22.24 22.49 11,738,468 -0.44(-1.92%)
Jan 06, 2010 23.09 23.13 22.63 22.93 9,104,938 -0.15(-0.65%)
Jan 05, 2010 23.59 23.89 22.93 23.08 11,318,846 -0.44(-1.87%)
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.