Skip to main content

American International Group (NY: AIG )

78.39 +0.05 (+0.06%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 49.10 49.36 48.85 49.24 5,187,321 +0.53(+1.08%)
Mar 30, 2023 47.99 48.81 47.99 48.71 6,068,994 +1.09(+2.30%)
Mar 29, 2023 47.41 47.64 46.92 47.61 5,319,730 +1.17(+2.53%)
Mar 28, 2023 46.18 46.74 46.01 46.44 5,258,128 +0.04(+0.08%)
Mar 27, 2023 47.26 47.43 46.26 46.40 8,406,717 +0.12(+0.25%)
Mar 24, 2023 45.02 46.30 44.64 46.28 6,714,550 +0.18(+0.38%)
Mar 23, 2023 47.64 47.85 45.57 46.11 6,704,772 -1.55(-3.26%)
Mar 22, 2023 49.89 50.11 47.62 47.66 5,737,187 -2.44(-4.88%)
Mar 21, 2023 49.23 50.23 49.21 50.11 9,852,326 +2.35(+4.91%)
Mar 20, 2023 46.80 48.33 46.74 47.76 7,346,006 +1.57(+3.41%)
Mar 17, 2023 48.39 48.44 46.08 46.19 11,798,846 -2.88(-5.88%)
Mar 16, 2023 45.88 49.23 45.73 49.07 13,458,631 +2.49(+5.35%)
Mar 15, 2023 47.42 48.05 45.59 46.58 10,608,432 -3.07(-6.18%)
Mar 14, 2023 50.79 50.93 49.26 49.65 8,429,738 +1.02(+2.10%)
Mar 13, 2023 49.56 49.74 47.69 48.63 16,686,582 -2.99(-5.79%)
Mar 10, 2023 53.31 53.41 51.31 51.62 11,691,126 -2.57(-4.75%)
Mar 09, 2023 55.74 55.84 53.82 54.19 7,467,429 -1.51(-2.70%)
Mar 08, 2023 56.97 57.08 55.17 55.70 5,819,243 -1.11(-1.95%)
Mar 07, 2023 58.61 58.67 56.43 56.80 3,645,786 -1.80(-3.07%)
Mar 06, 2023 58.33 58.80 58.18 58.60 4,733,741 +0.14(+0.23%)
Mar 03, 2023 58.66 58.66 58.00 58.46 3,896,067 +0.17(+0.28%)
Mar 02, 2023 58.78 59.04 58.02 58.30 4,127,237 -0.90(-1.53%)
Mar 01, 2023 59.40 59.96 59.08 59.20 4,489,536 -0.15(-0.25%)
Feb 28, 2023 59.05 59.62 58.86 59.35 6,484,594 +0.45(+0.76%)
Feb 27, 2023 58.83 59.30 58.57 58.90 3,698,116 +0.47(+0.80%)
Feb 24, 2023 58.12 58.61 57.76 58.43 4,224,139 -0.14(-0.23%)
Feb 23, 2023 59.24 59.60 58.09 58.57 4,129,468 -0.34(-0.58%)
Feb 22, 2023 57.60 59.10 57.45 58.91 5,982,903 +0.91(+1.57%)
Feb 21, 2023 58.88 59.14 57.59 58.00 5,002,887 -1.07(-1.81%)
Feb 17, 2023 60.09 60.36 58.75 59.07 5,907,316 -1.30(-2.16%)
Feb 16, 2023 59.83 61.25 59.46 60.37 5,214,623 +0.32(+0.53%)
Feb 15, 2023 59.48 60.12 59.17 60.05 4,264,449 +0.30(+0.50%)
Feb 14, 2023 59.89 60.19 59.28 59.75 3,867,766 -0.43(-0.71%)
Feb 13, 2023 59.58 60.28 59.45 60.17 3,951,603 +0.62(+1.04%)
Feb 10, 2023 59.05 59.61 59.00 59.55 3,188,851 +0.44(+0.74%)
Feb 09, 2023 59.67 59.92 58.92 59.11 3,858,951 -0.10(-0.16%)
Feb 08, 2023 58.49 59.72 58.25 59.21 6,204,790 +0.35(+0.59%)
Feb 07, 2023 57.84 59.11 57.78 58.86 3,495,024 +0.63(+1.08%)
Feb 06, 2023 56.77 58.27 56.62 58.23 4,010,540 +1.18(+2.06%)
Feb 03, 2023 57.29 57.57 56.49 57.06 6,936,152 -0.27(-0.47%)
Feb 02, 2023 59.25 59.34 56.76 57.33 11,308,078 -2.14(-3.59%)
Feb 01, 2023 60.75 60.95 59.08 59.46 6,560,631 -1.93(-3.15%)
Jan 31, 2023 60.68 61.45 59.98 61.40 4,470,896 +0.05(+0.08%)
Jan 30, 2023 61.25 61.65 61.18 61.35 2,142,498 -0.16(-0.25%)
Jan 27, 2023 61.65 62.06 61.37 61.50 2,362,311 -0.63(-1.02%)
Jan 26, 2023 62.06 62.20 61.53 62.13 3,434,219 +0.47(+0.76%)
Jan 25, 2023 60.79 61.84 60.64 61.67 5,730,247 +0.33(+0.54%)
Jan 24, 2023 61.57 61.58 60.26 61.34 5,019,551 +0.06(+0.10%)
Jan 23, 2023 60.63 61.32 60.48 61.28 2,424,423 +0.61(+1.01%)
Jan 20, 2023 59.97 60.68 59.01 60.67 3,442,450 +0.73(+1.22%)
Jan 19, 2023 60.11 60.45 59.63 59.94 4,567,051 -0.48(-0.79%)
Jan 18, 2023 61.86 62.18 60.34 60.42 3,671,145 -1.52(-2.46%)
Jan 17, 2023 62.21 62.52 61.78 61.94 3,877,155 -0.61(-0.98%)
Jan 13, 2023 61.34 62.62 61.11 62.55 2,439,875 +0.71(+1.15%)
Jan 12, 2023 61.96 62.37 61.66 61.84 5,160,810 +0.21(+0.35%)
Jan 11, 2023 61.59 61.95 61.43 61.63 5,570,096 +0.01(+0.02%)
Jan 10, 2023 61.93 62.13 61.38 61.62 6,235,581 -0.41(-0.66%)
Jan 09, 2023 62.89 63.00 61.93 62.03 3,103,481 -0.66(-1.05%)
Jan 06, 2023 62.24 62.73 61.92 62.69 2,979,268 +1.01(+1.64%)
Jan 05, 2023 62.08 62.23 61.18 61.68 4,121,186 -0.34(-0.55%)
Jan 04, 2023 61.67 62.70 61.36 62.02 3,874,996 +0.90(+1.48%)
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.