American International Group (NY: AIG )

56.42 USD -1.21 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 35.83 35.84 35.00 35.14 6,693,908 -0.91(-2.52%)
Mar 30, 2011 36.37 36.46 36.01 36.05 1,883,355 -0.13(-0.36%)
Mar 29, 2011 36.51 36.58 36.00 36.18 2,525,594 -0.18(-0.50%)
Mar 28, 2011 36.42 37.39 36.30 36.36 2,739,461 -0.17(-0.47%)
Mar 25, 2011 36.52 36.91 36.10 36.53 3,077,454 +0.21(+0.58%)
Mar 24, 2011 36.69 36.80 36.13 36.32 2,794,430 -0.23(-0.63%)
Mar 23, 2011 36.92 36.92 36.14 36.55 2,719,281 -0.40(-1.08%)
Mar 22, 2011 37.02 37.39 36.52 36.95 4,458,990 -0.08(-0.22%)
Mar 21, 2011 36.55 37.18 36.50 37.03 6,652,611 +2.08(+5.95%)
Mar 18, 2011 36.24 36.64 34.95 34.95 7,168,793 -0.75(-2.10%)
Mar 17, 2011 36.00 36.15 35.31 35.70 2,710,299 +0.10(+0.28%)
Mar 16, 2011 37.00 37.35 35.51 35.60 5,801,855 -1.18(-3.21%)
Mar 15, 2011 36.38 36.97 36.33 36.78 5,644,581 -0.72(-1.92%)
Mar 14, 2011 36.53 37.69 36.50 37.50 4,350,509 +0.15(+0.40%)
Mar 11, 2011 36.10 38.04 35.84 37.35 7,560,117 +0.87(+2.38%)
Mar 10, 2011 36.92 37.20 36.39 36.48 2,827,167 -0.63(-1.70%)
Mar 09, 2011 37.75 37.98 37.04 37.11 2,729,573 -0.20(-0.54%)
Mar 08, 2011 37.40 37.70 37.09 37.31 2,780,529 +0.21(+0.57%)
Mar 07, 2011 37.49 37.71 36.90 37.10 3,016,877 -0.29(-0.78%)
Mar 04, 2011 37.65 37.65 36.95 37.39 3,534,851 -0.12(-0.32%)
Mar 03, 2011 37.78 38.44 37.25 37.51 6,135,499 +0.21(+0.56%)
Mar 02, 2011 36.83 37.65 36.70 37.30 4,150,537 +0.60(+1.63%)
Mar 01, 2011 37.34 37.39 36.16 36.70 7,946,610 -0.36(-0.97%)
Feb 28, 2011 38.48 38.70 37.06 37.06 10,861,159 -1.48(-3.84%)
Feb 25, 2011 40.27 40.89 37.90 38.54 13,350,194 -1.89(-4.67%)
Feb 24, 2011 39.92 40.50 39.53 40.43 4,882,208 +0.43(+1.07%)
Feb 23, 2011 40.31 40.76 39.12 40.00 4,596,520 -0.07(-0.17%)
Feb 22, 2011 40.86 41.11 40.01 40.07 5,280,736 -1.44(-3.47%)
Feb 18, 2011 42.35 42.69 41.50 41.51 4,172,741 -0.55(-1.31%)
Feb 17, 2011 41.22 42.40 41.15 42.06 5,648,287 +0.78(+1.89%)
Feb 16, 2011 41.54 41.75 41.11 41.28 2,618,548 +0.23(+0.56%)
Feb 15, 2011 41.50 41.80 41.05 41.05 2,759,502 -0.25(-0.61%)
Feb 14, 2011 41.78 41.85 41.00 41.30 3,469,077 -0.33(-0.79%)
Feb 11, 2011 41.02 41.77 40.88 41.63 3,765,733 +0.35(+0.85%)
Feb 10, 2011 40.88 41.54 40.60 41.28 3,817,023 +0.17(+0.41%)
Feb 09, 2011 41.93 42.15 40.56 41.11 6,416,072 -1.26(-2.97%)
Feb 08, 2011 42.53 43.20 42.08 42.37 9,746,542 +0.19(+0.45%)
Feb 07, 2011 40.48 42.69 40.19 42.18 11,363,503 +2.18(+5.45%)
Feb 04, 2011 40.66 40.70 39.52 40.00 6,427,261 -0.58(-1.43%)
Feb 03, 2011 41.09 41.13 40.32 40.58 5,176,324 -0.59(-1.43%)
Feb 02, 2011 41.13 42.13 40.88 41.17 7,539,826 +0.11(+0.27%)
Feb 01, 2011 40.73 41.58 40.12 41.06 7,202,503 +0.71(+1.76%)
Jan 31, 2011 40.42 40.98 40.28 40.35 4,947,661 +0.09(+0.22%)
Jan 28, 2011 42.20 42.25 40.20 40.26 6,912,881 -1.71(-4.07%)
Jan 27, 2011 42.12 42.27 41.25 41.97 7,518,326 +0.36(+0.87%)
Jan 26, 2011 41.56 42.30 40.82 41.61 7,661,853 +0.25(+0.60%)
Jan 25, 2011 42.34 42.45 41.10 41.36 6,075,550 -0.59(-1.41%)
Jan 24, 2011 43.01 43.09 41.37 41.95 9,819,758 -1.05(-2.44%)
Jan 21, 2011 44.26 44.30 41.82 43.00 11,325,209 -0.18(-0.42%)
Jan 20, 2011 45.15 46.00 43.11 43.18 12,626,455 -7.82(-15.33%)
Jan 19, 2011 52.92 54.45 51.00 51.00 10,518,634 -2.17(-4.08%)
Jan 18, 2011 52.88 53.82 52.00 53.17 8,064,856 -0.83(-1.54%)
Jan 14, 2011 56.90 56.91 53.05 54.00 17,189,233 -3.19(-5.58%)
Jan 13, 2011 57.97 59.85 56.86 57.19 12,218,894 -1.21(-2.07%)
Jan 12, 2011 60.17 60.64 58.20 58.40 9,776,527 -0.64(-1.08%)
Jan 11, 2011 57.97 60.64 57.85 59.04 12,837,608 +1.65(+2.88%)
Jan 10, 2011 60.92 60.99 56.75 57.39 13,060,236 -3.79(-6.19%)
Jan 07, 2011 61.87 62.87 60.74 61.18 12,775,333 +0.73(+1.21%)
Jan 06, 2011 61.06 62.46 60.05 60.45 11,474,136 -0.50(-0.82%)
Jan 05, 2011 56.46 60.97 56.24 60.95 15,069,851 +4.17(+7.34%)
Jan 04, 2011 57.99 57.99 56.08 56.78 5,437,141 -1.27(-2.19%)
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.