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 (%)
Apr 29, 2016 45.22 45.55 44.94 45.38 9,582,620 -0.01(-0.02%)
Apr 28, 2016 45.69 46.07 45.32 45.39 8,377,739 -0.65(-1.41%)
Apr 27, 2016 45.94 46.27 45.81 46.04 7,737,804 +0.06(+0.14%)
Apr 26, 2016 45.49 46.07 45.35 45.98 6,142,561 +0.49(+1.07%)
Apr 25, 2016 45.38 45.59 45.05 45.49 5,245,862 -0.20(-0.43%)
Apr 22, 2016 45.27 45.70 45.16 45.68 7,388,164 +0.54(+1.21%)
Apr 21, 2016 45.45 45.73 45.12 45.14 6,498,422 -0.49(-1.07%)
Apr 20, 2016 45.37 45.84 45.33 45.63 4,512,147 +0.33(+0.72%)
Apr 19, 2016 45.03 45.57 44.94 45.30 4,865,907 +0.36(+0.80%)
Apr 18, 2016 44.65 44.97 44.41 44.94 10,689,804 +0.27(+0.60%)
Apr 15, 2016 45.20 45.20 44.60 44.68 8,522,074 -0.25(-0.56%)
Apr 14, 2016 44.72 45.19 44.57 44.93 7,313,807 +0.10(+0.22%)
Apr 13, 2016 43.97 44.84 43.97 44.83 7,979,391 +1.10(+2.51%)
Apr 12, 2016 43.46 43.80 43.21 43.73 14,508,848 +0.31(+0.71%)
Apr 11, 2016 43.45 43.71 43.33 43.42 6,379,881 +0.20(+0.47%)
Apr 08, 2016 43.45 43.63 43.13 43.22 6,152,171 +0.04(+0.09%)
Apr 07, 2016 43.64 43.78 42.94 43.18 6,918,261 -0.81(-1.85%)
Apr 06, 2016 43.55 44.07 43.47 43.99 6,859,775 +0.35(+0.80%)
Apr 05, 2016 43.86 44.10 43.56 43.64 8,124,647 -0.59(-1.32%)
Apr 04, 2016 44.62 44.64 44.16 44.23 6,529,586 -0.40(-0.89%)
Apr 01, 2016 43.79 44.71 43.67 44.63 7,947,671 +0.68(+1.55%)
Mar 31, 2016 44.32 44.58 43.86 43.94 10,227,117 -0.38(-0.86%)
Mar 30, 2016 44.01 44.64 43.72 44.33 10,301,510 +0.92(+2.12%)
Mar 29, 2016 43.29 43.66 43.08 43.41 8,965,752 -0.02(-0.04%)
Mar 28, 2016 43.20 43.57 43.12 43.42 6,328,965 +0.35(+0.81%)
Mar 24, 2016 43.07 43.07 43.07 43.07 6,899,942 -0.37(-0.86%)
Mar 23, 2016 43.68 43.94 43.37 43.45 7,893,034 -0.23(-0.52%)
Mar 22, 2016 43.54 43.91 43.26 43.68 7,506,212 +0.12(+0.28%)
Mar 21, 2016 43.48 43.92 43.23 43.55 5,611,199 -0.11(-0.26%)
Mar 18, 2016 43.39 43.84 43.35 43.67 12,185,330 +0.43(+1.00%)
Mar 17, 2016 43.01 43.48 42.58 43.24 7,118,817 +0.22(+0.51%)
Mar 16, 2016 42.90 43.33 42.77 43.02 7,977,368 -0.09(-0.21%)
Mar 15, 2016 42.72 43.12 42.31 43.11 8,444,852 +0.12(+0.28%)
Mar 14, 2016 42.76 43.25 42.73 42.99 7,930,155 -0.02(-0.04%)
Mar 11, 2016 42.28 43.05 42.20 43.00 8,948,302 +1.10(+2.62%)
Mar 10, 2016 41.75 42.30 41.33 41.90 6,592,243 +0.22(+0.53%)
Mar 09, 2016 42.19 42.23 41.52 41.68 7,344,345 -0.27(-0.65%)
Mar 08, 2016 42.11 42.56 41.67 41.96 10,072,737 -0.59(-1.39%)
Mar 07, 2016 41.93 42.60 41.60 42.55 9,482,819 +0.29(+0.69%)
Mar 04, 2016 42.37 42.65 42.01 42.26 26,873,658 +0.02(+0.06%)
Mar 03, 2016 41.93 42.31 41.64 42.23 11,710,845 +0.36(+0.85%)
Mar 02, 2016 41.89 42.11 41.42 41.88 9,439,693 -0.04(-0.10%)
Mar 01, 2016 40.91 41.99 40.71 41.92 14,346,685 +1.36(+3.35%)
Feb 29, 2016 41.29 41.31 40.56 40.56 14,532,081 -0.72(-1.74%)
Feb 26, 2016 41.92 41.94 41.18 41.28 10,910,925 -0.23(-0.54%)
Feb 25, 2016 41.05 41.57 40.72 41.51 10,088,495 +0.36(+0.88%)
Feb 24, 2016 40.74 41.31 40.59 41.14 9,377,220 -0.11(-0.27%)
Feb 23, 2016 42.02 42.04 41.05 41.26 8,526,740 -0.84(-2.00%)
Feb 22, 2016 42.06 42.23 41.87 42.10 8,935,552 +0.46(+1.11%)
Feb 19, 2016 41.93 41.96 41.45 41.64 11,272,379 -0.32(-0.75%)
Feb 18, 2016 41.98 42.25 41.65 41.95 10,690,095 -0.61(-1.42%)
Feb 17, 2016 42.58 43.21 42.22 42.56 12,241,529 +0.49(+1.17%)
Feb 16, 2016 42.82 43.22 41.85 42.06 16,377,070 -0.76(-1.77%)
Feb 12, 2016 41.81 42.82 42.82 42.82 21,674,448 +2.00(+4.91%)
Feb 11, 2016 41.25 41.59 40.71 40.82 23,322,960 -1.56(-3.68%)
Feb 10, 2016 42.61 43.20 42.35 42.38 12,675,538 +0.16(+0.38%)
Feb 09, 2016 41.54 42.72 41.45 42.22 13,944,317 -0.04(-0.10%)
Feb 08, 2016 42.43 42.54 41.89 42.26 19,603,146 -0.86(-2.00%)
Feb 05, 2016 43.56 43.62 42.42 43.12 16,487,163 -0.53(-1.20%)
Feb 04, 2016 43.77 44.26 43.38 43.65 15,206,719 -0.23(-0.53%)
Feb 03, 2016 44.75 44.75 42.40 43.88 21,666,072 -0.82(-1.84%)
Feb 02, 2016 44.83 45.02 44.57 44.71 15,833,216 -0.78(-1.71%)
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.