American International Group (NY: AIG )

59.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 45.78 46.07 43.18 44.11 28,818,409 -1.11(-2.45%)
Sep 29, 2009 46.70 47.49 45.02 45.22 29,864,051 -1.24(-2.67%)
Sep 28, 2009 45.35 47.06 44.45 46.46 32,518,583 +1.86(+4.17%)
Sep 25, 2009 44.91 45.93 42.91 44.60 33,045,288 -0.40(-0.89%)
Sep 24, 2009 47.95 49.11 44.10 45.00 51,543,769 -1.71(-3.66%)
Sep 23, 2009 47.17 49.56 46.03 46.71 67,604,564 +0.91(+1.99%)
Sep 22, 2009 52.47 54.40 45.55 45.80 123,182,071 -2.60(-5.37%)
Sep 21, 2009 39.33 49.94 39.23 48.40 114,515,468 +8.49(+21.27%)
Sep 18, 2009 40.25 40.80 39.12 39.91 21,211,435 +0.48(+1.22%)
Sep 17, 2009 40.22 40.95 39.00 39.43 24,192,251 -0.57(-1.43%)
Sep 16, 2009 40.48 41.29 39.59 40.00 35,298,530 +1.20(+3.09%)
Sep 15, 2009 42.22 43.05 38.08 38.80 52,545,342 -2.31(-5.62%)
Sep 14, 2009 36.53 41.30 36.30 41.11 55,607,350 +3.56(+9.48%)
Sep 11, 2009 37.27 38.68 36.63 37.55 38,216,689 -0.30(-0.79%)
Sep 10, 2009 38.45 40.75 36.80 37.85 46,599,859 -1.04(-2.67%)
Sep 09, 2009 36.09 39.86 35.55 38.89 55,251,535 +3.04(+8.48%)
Sep 08, 2009 38.71 39.00 35.68 35.85 40,730,566 -4.20(-10.49%)
Sep 04, 2009 43.28 43.73 39.45 40.05 50,458,288 -1.70(-4.07%)
Sep 03, 2009 41.59 42.01 39.50 41.75 56,609,659 +3.80(+10.01%)
Sep 02, 2009 34.25 39.92 32.66 37.95 99,321,013 +1.92(+5.33%)
Sep 01, 2009 41.04 43.15 35.65 36.03 86,981,732 -9.30(-20.52%)
Aug 31, 2009 45.07 47.67 42.80 45.33 69,474,662 -4.90(-9.76%)
Aug 28, 2009 47.84 55.90 45.55 50.23 130,734,911 +1.80(+3.72%)
Aug 27, 2009 40.35 50.04 39.25 48.43 148,637,719 +10.74(+28.50%)
Aug 26, 2009 34.13 38.05 33.28 37.69 26,733,823 +3.72(+10.95%)
Aug 25, 2009 34.67 34.75 33.61 33.97 17,683,462 +0.12(+0.35%)
Aug 24, 2009 35.00 35.45 33.64 33.85 30,971,873 +1.00(+3.04%)
Aug 21, 2009 34.42 35.00 32.53 32.85 49,397,316 +0.55(+1.70%)
Aug 20, 2009 27.40 35.00 27.09 32.30 132,151,012 +5.66(+21.25%)
Aug 19, 2009 24.04 27.50 23.90 26.64 31,881,448 +2.09(+8.51%)
Aug 18, 2009 24.02 24.69 23.83 24.55 10,611,658 +1.36(+5.86%)
Aug 17, 2009 22.91 24.00 22.50 23.19 11,771,812 -1.18(-4.84%)
Aug 14, 2009 24.84 24.84 23.52 24.37 14,340,413 -0.65(-2.60%)
Aug 13, 2009 25.78 26.00 24.86 25.02 11,293,675 -0.31(-1.22%)
Aug 12, 2009 25.14 26.47 25.07 25.33 18,149,891 +0.41(+1.65%)
Aug 11, 2009 28.05 28.20 24.32 24.92 38,818,720 -3.78(-13.17%)
Aug 10, 2009 28.46 29.89 27.90 28.70 48,987,501 +1.56(+5.75%)
Aug 07, 2009 27.37 28.99 24.00 27.14 101,135,119 +4.61(+20.46%)
Aug 06, 2009 26.88 29.39 21.30 22.53 130,861,549 +0.53(+2.41%)
Aug 05, 2009 13.64 23.01 13.50 22.00 134,736,073 +8.48(+62.72%)
Aug 04, 2009 13.51 13.67 13.12 13.52 7,873,400 -0.08(-0.59%)
Aug 03, 2009 13.29 13.75 12.97 13.60 9,974,420 +0.46(+3.50%)
Jul 31, 2009 13.09 13.19 12.87 13.14 4,984,002 +0.01(+0.08%)
Jul 30, 2009 13.42 13.45 13.05 13.13 5,406,881 +0.08(+0.61%)
Jul 29, 2009 13.38 13.78 13.00 13.05 6,978,620 -0.30(-2.25%)
Jul 28, 2009 12.95 13.80 12.86 13.35 11,023,253 +0.34(+2.61%)
Jul 27, 2009 12.98 13.10 12.32 13.01 10,262,308 +0.55(+4.41%)
Jul 24, 2009 12.54 13.00 12.01 12.46 1,596 -0.20(-1.58%)
Jul 23, 2009 13.11 13.25 12.54 12.66 8,982,407 -0.46(-3.51%)
Jul 22, 2009 13.14 13.30 13.02 13.12 5,189,049 -0.20(-1.50%)
Jul 21, 2009 13.52 13.94 13.05 13.32 8,197,032 -0.14(-1.04%)
Jul 20, 2009 13.85 13.93 13.14 13.46 10,859,759 -0.06(-0.44%)
Jul 17, 2009 12.59 14.43 12.44 13.52 27,472,115 +0.77(+6.04%)
Jul 16, 2009 13.82 13.94 12.54 12.75 24,583,803 -1.47(-10.34%)
Jul 15, 2009 14.70 14.70 13.80 14.22 28,845,385 -0.10(-0.70%)
Jul 14, 2009 15.65 16.20 13.65 14.32 74,541,913 -0.25(-1.72%)
Jul 13, 2009 14.50 14.77 14.02 14.57 70,478,030 +2.83(+24.11%)
Jul 10, 2009 8.810 12.44 8.220 11.74 90,319,486 +2.26(+23.84%)
Jul 09, 2009 12.35 12.40 9.130 9.480 60,488,601 -3.62(-27.63%)
Jul 08, 2009 13.29 14.07 12.47 13.10 21,201,000 -0.65(-4.73%)
Jul 07, 2009 15.78 15.96 13.55 13.75 27,004,878 -2.44(-15.07%)
Jul 06, 2009 18.30 18.31 15.78 16.19 17,631,073 -2.06(-11.29%)
Jul 02, 2009 17.86 19.57 17.65 18.25 13,020,365 +0.17(+0.94%)
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.