American International Group (NY: AIG )

46.85 USD -1.92 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.82 52.93 51.94 52.84 3,116,295 +0.13(+0.25%)
May 27, 2021 52.02 52.80 51.82 52.71 6,287,715 +1.34(+2.61%)
May 26, 2021 51.27 51.51 50.72 51.37 2,516,010 +0.57(+1.12%)
May 25, 2021 51.99 52.54 50.69 50.80 3,569,632 -1.08(-2.08%)
May 24, 2021 51.50 51.99 51.30 51.88 2,600,721 +0.57(+1.11%)
May 21, 2021 50.75 51.69 50.75 51.31 4,198,761 +0.78(+1.54%)
May 20, 2021 50.70 50.92 50.03 50.53 3,123,523 -0.14(-0.28%)
May 19, 2021 50.47 50.76 49.55 50.67 4,145,486 -0.44(-0.86%)
May 18, 2021 51.42 51.71 51.08 51.11 3,856,327 -0.46(-0.89%)
May 17, 2021 51.75 51.90 51.06 51.57 3,247,900 -0.33(-0.64%)
May 14, 2021 51.00 51.90 50.85 51.90 4,844,795 +1.05(+2.06%)
May 13, 2021 49.71 51.26 49.71 50.85 5,064,365 +0.77(+1.54%)
May 12, 2021 51.01 51.04 49.92 50.08 5,970,578 -0.30(-0.60%)
May 11, 2021 51.69 51.86 49.92 50.38 4,646,563 -1.54(-2.97%)
May 10, 2021 51.32 52.70 51.30 51.92 6,870,079 +0.73(+1.43%)
May 07, 2021 49.87 51.50 49.69 51.19 5,582,259 +1.02(+2.03%)
May 06, 2021 49.00 50.35 48.67 50.17 5,557,262 +1.30(+2.66%)
May 05, 2021 48.46 49.08 48.07 48.87 8,789,749 +0.47(+0.97%)
May 04, 2021 48.90 49.30 48.39 48.40 6,640,824 -0.65(-1.33%)
May 03, 2021 48.98 49.46 48.65 49.05 2,585,587 +0.60(+1.24%)
Apr 30, 2021 48.66 49.09 48.30 48.45 3,201,100 -0.49(-1.00%)
Apr 29, 2021 48.75 49.42 48.57 48.94 3,799,452 +0.73(+1.51%)
Apr 28, 2021 48.47 48.72 48.03 48.21 2,703,424 -0.23(-0.47%)
Apr 27, 2021 47.38 48.51 47.38 48.44 3,580,356 +0.91(+1.91%)
Apr 26, 2021 47.67 48.55 47.45 47.53 3,203,514 +0.19(+0.40%)
Apr 23, 2021 46.62 47.55 46.35 47.34 3,242,100 +0.88(+1.89%)
Apr 22, 2021 46.68 47.20 46.29 46.46 4,388,467 -0.30(-0.64%)
Apr 21, 2021 45.39 46.80 45.19 46.76 3,682,633 +1.23(+2.70%)
Apr 20, 2021 46.47 46.65 45.23 45.53 4,261,954 -1.20(-2.57%)
Apr 19, 2021 47.14 47.28 46.39 46.73 2,809,233 -0.37(-0.79%)
Apr 16, 2021 47.11 47.69 46.85 47.10 4,369,000 +0.44(+0.94%)
Apr 15, 2021 47.48 47.48 46.42 46.66 4,451,862 -0.83(-1.75%)
Apr 14, 2021 46.60 47.81 46.60 47.49 3,391,139 +0.80(+1.71%)
Apr 13, 2021 46.72 47.09 46.25 46.69 2,958,140 -0.47(-1.00%)
Apr 12, 2021 46.70 47.22 46.60 47.16 3,095,347 +0.56(+1.20%)
Apr 09, 2021 46.45 46.65 46.04 46.60 3,141,600 +0.54(+1.17%)
Apr 08, 2021 46.50 46.55 45.79 46.06 3,474,887 -1.02(-2.17%)
Apr 07, 2021 46.68 47.10 46.47 47.08 2,719,652 +0.42(+0.90%)
Apr 06, 2021 46.70 47.04 46.24 46.66 3,753,055 -0.09(-0.19%)
Apr 05, 2021 46.95 47.16 46.50 46.75 3,437,736 +0.37(+0.80%)
Apr 01, 2021 45.99 46.42 45.88 46.38 3,547,700 +0.17(+0.37%)
Mar 31, 2021 46.93 47.38 46.19 46.21 4,317,163 -1.13(-2.39%)
Mar 30, 2021 46.97 47.56 46.60 47.34 3,525,263 +0.76(+1.63%)
Mar 29, 2021 46.13 47.06 45.93 46.58 4,409,438 -0.24(-0.51%)
Mar 26, 2021 47.04 47.30 46.21 46.82 3,801,800 +0.32(+0.69%)
Mar 25, 2021 45.06 46.60 44.54 46.50 4,707,206 +1.51(+3.36%)
Mar 24, 2021 45.60 46.15 44.95 44.99 3,813,467 +0.01(+0.02%)
Mar 23, 2021 45.72 46.19 44.80 44.98 3,497,689 -1.25(-2.70%)
Mar 22, 2021 46.56 46.65 45.82 46.23 4,906,970 -0.60(-1.28%)
Mar 19, 2021 47.49 47.62 46.56 46.83 7,285,600 -0.99(-2.07%)
Mar 18, 2021 48.08 49.00 47.74 47.82 5,577,588 +0.15(+0.31%)
Mar 17, 2021 47.63 48.03 47.15 47.67 5,359,192 +0.34(+0.72%)
Mar 16, 2021 47.94 48.01 46.88 47.33 4,247,349 -1.01(-2.09%)
Mar 15, 2021 48.07 48.40 47.51 48.34 2,994,026 -0.10(-0.21%)
Mar 12, 2021 48.84 48.92 48.29 48.44 3,069,700 +0.43(+0.90%)
Mar 11, 2021 47.66 48.38 47.50 48.01 4,513,426 +0.16(+0.33%)
Mar 10, 2021 46.76 48.01 46.70 47.85 3,822,587 +1.23(+2.64%)
Mar 09, 2021 46.57 47.24 45.81 46.62 5,638,356 -0.62(-1.31%)
Mar 08, 2021 47.61 48.22 47.14 47.24 5,920,405 +0.27(+0.57%)
Mar 05, 2021 46.94 47.27 45.90 46.97 5,327,800 +0.70(+1.51%)
Mar 04, 2021 47.18 47.58 44.98 46.27 4,838,552 -0.74(-1.57%)
Mar 03, 2021 46.05 47.67 46.05 47.01 5,633,178 +1.05(+2.28%)
Mar 02, 2021 45.26 46.28 45.22 45.96 4,611,067 +0.65(+1.43%)
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.