Skip to main content

American International Group (NY: AIG )

74.17 +0.87 (+1.19%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 54.30 54.49 54.07 54.33 3,799,948 +0.15(+0.28%)
Jul 28, 2017 54.16 54.39 54.00 54.18 3,419,537 +0.08(+0.15%)
Jul 27, 2017 54.10 54.81 54.03 54.10 5,167,356 -0.02(-0.03%)
Jul 26, 2017 54.21 54.35 53.96 54.11 5,371,648 -0.08(-0.15%)
Jul 25, 2017 53.91 54.30 53.88 54.20 5,975,348 +0.63(+1.18%)
Jul 24, 2017 53.29 53.64 53.17 53.56 3,527,426 +0.27(+0.51%)
Jul 21, 2017 53.26 53.36 53.03 53.29 4,267,965 -0.02(-0.05%)
Jul 20, 2017 53.42 52.98 53.32 4,202,649 +0.03(+0.06%)
Jul 19, 2017 53.06 53.28 52.90 53.28 3,459,602 +0.27(+0.50%)
Jul 18, 2017 52.98 53.19 52.72 53.02 4,795,818 -0.15(-0.28%)
Jul 17, 2017 53.12 53.30 52.73 53.17 4,175,886 -0.05(-0.09%)
Jul 14, 2017 52.96 53.32 52.70 53.22 3,334,533 -0.02(-0.03%)
Jul 13, 2017 52.59 53.37 52.44 53.23 6,635,407 +0.78(+1.49%)
Jul 12, 2017 52.22 52.77 52.12 52.45 3,236,540 +0.23(+0.45%)
Jul 11, 2017 52.41 52.52 52.07 52.22 3,473,612 -0.13(-0.25%)
Jul 10, 2017 52.36 52.54 52.28 52.35 3,783,456 -0.23(-0.44%)
Jul 07, 2017 52.49 52.66 52.28 52.59 4,048,637 +0.22(+0.43%)
Jul 06, 2017 52.11 52.95 52.10 52.36 7,334,301 +0.25(+0.48%)
Jul 05, 2017 52.63 52.75 51.85 52.11 8,612,380 -0.42(-0.81%)
Jul 03, 2017 52.15 53.05 52.15 52.54 3,890,162 +0.64(+1.23%)
Jun 30, 2017 52.85 52.87 51.70 51.90 9,314,259 -0.81(-1.54%)
Jun 29, 2017 53.38 53.56 52.50 52.71 5,272,151 -0.28(-0.53%)
Jun 28, 2017 52.85 53.25 52.85 52.99 4,568,705 +0.36(+0.68%)
Jun 27, 2017 52.51 53.12 52.47 52.64 6,007,852 +0.19(+0.36%)
Jun 26, 2017 52.48 52.83 52.37 52.44 4,625,871 +0.13(+0.25%)
Jun 23, 2017 52.44 52.59 52.14 52.31 10,193,939 -0.02(-0.05%)
Jun 22, 2017 52.29 52.53 52.15 52.34 3,312,257 -0.14(-0.27%)
Jun 21, 2017 53.03 53.08 52.43 52.48 5,382,710 -0.14(-0.27%)
Jun 20, 2017 52.96 53.05 52.57 52.62 4,707,418 -0.46(-0.88%)
Jun 19, 2017 53.23 53.27 52.89 53.08 3,723,535 +0.13(+0.25%)
Jun 16, 2017 53.10 53.12 52.77 52.95 9,170,070 -0.02(-0.03%)
Jun 15, 2017 52.97 53.23 52.59 52.97 5,897,881 -0.37(-0.68%)
Jun 14, 2017 53.16 53.41 52.82 53.33 3,645,703 +0.02(+0.03%)
Jun 13, 2017 53.03 53.40 52.83 53.32 5,680,802 +0.34(+0.64%)
Jun 12, 2017 53.12 53.46 52.77 52.98 6,802,895 -0.03(-0.06%)
Jun 09, 2017 52.72 53.03 52.30 53.01 8,631,282 +0.43(+0.82%)
Jun 08, 2017 53.03 52.08 52.58 5,894,412 +0.41(+0.79%)
Jun 07, 2017 52.36 52.38 52.10 52.17 5,089,544 -0.12(-0.24%)
Jun 06, 2017 52.51 52.57 52.08 52.29 5,034,094 -0.43(-0.81%)
Jun 05, 2017 52.86 52.98 52.67 52.72 3,936,217 -0.34(-0.64%)
Jun 02, 2017 52.50 53.15 52.41 53.06 6,945,893 +0.28(+0.53%)
Jun 01, 2017 52.70 52.89 52.55 52.78 6,231,294 +0.22(+0.42%)
May 31, 2017 53.02 53.02 52.46 52.55 9,072,036 -0.39(-0.73%)
May 30, 2017 52.28 53.12 52.25 52.94 7,698,261 +0.45(+0.87%)
May 26, 2017 52.03 52.78 51.96 52.49 10,675,186 +0.36(+0.68%)
May 25, 2017 51.91 52.23 51.66 52.13 12,011,458 +0.43(+0.83%)
May 24, 2017 51.40 51.90 51.35 51.70 14,502,646 +0.36(+0.69%)
May 23, 2017 50.68 51.44 50.56 51.35 9,648,272 +0.65(+1.29%)
May 22, 2017 50.89 51.13 50.52 50.70 11,211,878 +0.15(+0.29%)
May 19, 2017 50.80 51.03 50.48 50.55 11,755,776 -0.16(-0.31%)
May 18, 2017 50.78 51.11 50.51 50.70 12,028,504 -0.14(-0.28%)
May 17, 2017 51.27 51.08 50.53 50.84 16,044,971 -0.43(-0.84%)
May 16, 2017 51.48 51.51 51.07 51.27 9,640,446 +0.21(+0.42%)
May 15, 2017 50.59 51.09 50.59 51.06 11,602,750 +0.69(+1.36%)
May 12, 2017 50.86 51.05 50.32 50.37 17,530,510 -0.66(-1.29%)
May 11, 2017 51.94 51.95 50.98 51.03 11,015,844 +0.35(+0.68%)
May 10, 2017 50.92 51.04 50.56 50.69 4,799,471 -0.37(-0.73%)
May 09, 2017 51.13 51.57 50.93 51.06 7,627,569 -0.08(-0.16%)
May 08, 2017 51.84 51.87 51.00 51.14 7,855,418 -0.65(-1.26%)
May 05, 2017 51.84 51.99 51.71 51.79 7,333,353 +0.03(+0.06%)
May 04, 2017 51.97 52.43 51.70 51.76 10,279,793 +0.93(+1.84%)
May 03, 2017 50.71 51.13 50.60 50.83 9,111,885 +0.01(+0.02%)
May 02, 2017 50.80 51.26 50.70 50.82 6,301,956 -0.07(-0.13%)
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.