American International Group (NY: AIG )

47.65 USD -0.06 (-0.13%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 32.91 33.09 32.61 32.79 21,198,296 -0.41(-1.23%)
Sep 27, 2012 33.02 33.32 32.83 33.20 14,086,493 +0.45(+1.37%)
Sep 26, 2012 32.84 33.13 32.10 32.75 30,625,314 -0.33(-1.00%)
Sep 25, 2012 34.14 34.20 32.95 33.08 23,532,036 -0.82(-2.42%)
Sep 24, 2012 33.35 34.08 33.24 33.90 17,817,244 +0.27(+0.80%)
Sep 21, 2012 34.09 34.11 33.45 33.63 29,003,960 -0.19(-0.56%)
Sep 20, 2012 33.99 34.13 33.45 33.82 29,985,002 -0.44(-1.28%)
Sep 19, 2012 34.58 34.65 34.17 34.26 19,642,656 -0.14(-0.41%)
Sep 18, 2012 34.86 35.15 34.24 34.40 25,216,505 -0.35(-1.01%)
Sep 17, 2012 34.90 34.99 34.52 34.75 23,048,927 -0.27(-0.77%)
Sep 14, 2012 34.83 35.42 34.73 35.02 43,679,587 +0.58(+1.68%)
Sep 13, 2012 33.99 34.54 33.69 34.44 42,765,777 +0.64(+1.89%)
Sep 12, 2012 34.03 34.44 33.55 33.80 83,492,002 +0.35(+1.05%)
Sep 11, 2012 32.59 33.50 32.56 33.45 322,444,484 +0.15(+0.45%)
Sep 10, 2012 33.35 33.83 32.90 33.30 41,865,650 -0.69(-2.03%)
Sep 07, 2012 34.39 34.54 33.35 33.99 26,602,921 -0.23(-0.67%)
Sep 06, 2012 33.78 35.30 33.75 34.22 38,646,198 -0.59(-1.69%)
Sep 05, 2012 34.68 35.04 34.40 34.81 15,225,814 +0.25(+0.72%)
Sep 04, 2012 34.37 35.36 34.24 34.56 18,858,381 +0.23(+0.67%)
Aug 31, 2012 34.06 34.46 33.65 34.33 14,383,453 +0.54(+1.60%)
Aug 30, 2012 33.61 33.99 33.51 33.79 5,749,621 -0.15(-0.44%)
Aug 29, 2012 34.37 34.56 33.89 33.94 7,378,428 -0.64(-1.85%)
Aug 27, 2012 34.61 34.73 34.02 34.58 9,116,768 +0.11(+0.32%)
Aug 24, 2012 33.53 34.56 33.40 34.47 10,712,844 +0.71(+2.10%)
Aug 23, 2012 33.61 33.80 33.34 33.76 9,472,315 +0.21(+0.63%)
Aug 22, 2012 34.03 34.40 33.55 33.55 10,294,873 -0.58(-1.70%)
Aug 21, 2012 34.73 34.80 33.80 34.13 12,006,175 -0.53(-1.53%)
Aug 20, 2012 34.65 34.85 34.20 34.66 13,200,417 -0.14(-0.40%)
Aug 17, 2012 34.62 34.90 34.30 34.80 11,213,959 +0.19(+0.55%)
Aug 16, 2012 34.17 35.00 34.16 34.61 18,856,647 +0.58(+1.70%)
Aug 15, 2012 33.64 34.41 33.59 34.03 9,179,773 +0.21(+0.62%)
Aug 14, 2012 33.54 34.60 33.39 33.82 23,756,377 +0.71(+2.14%)
Aug 13, 2012 32.51 33.23 32.26 33.11 10,514,756 +0.51(+1.56%)
Aug 10, 2012 32.38 32.66 32.13 32.60 7,300,219 +0.09(+0.28%)
Aug 09, 2012 32.39 32.69 32.15 32.51 9,206,444 +0.13(+0.40%)
Aug 08, 2012 32.18 32.65 31.75 32.38 11,597,248 +0.03(+0.09%)
Aug 07, 2012 32.35 32.58 32.12 32.35 18,725,493 +0.26(+0.81%)
Aug 06, 2012 31.38 32.42 31.35 32.09 64,829,163 +0.75(+2.39%)
Aug 03, 2012 31.28 31.43 30.68 31.34 24,441,760 +0.50(+1.62%)
Aug 02, 2012 30.72 31.44 30.27 30.84 11,981,122 +0.00(+0.00%)
Aug 01, 2012 31.36 31.48 30.72 30.84 7,144,329 -0.43(-1.38%)
Jul 31, 2012 31.39 31.50 30.76 31.27 10,487,078 -0.45(-1.42%)
Jul 30, 2012 31.48 31.91 31.19 31.72 6,491,820 +0.15(+0.48%)
Jul 27, 2012 30.89 31.88 30.74 31.57 8,255,595 +0.88(+2.87%)
Jul 26, 2012 30.77 30.90 30.08 30.69 8,140,530 +0.54(+1.79%)
Jul 25, 2012 30.79 30.91 30.00 30.15 8,850,607 -0.37(-1.21%)
Jul 24, 2012 30.77 30.88 30.12 30.52 6,891,739 -0.16(-0.52%)
Jul 23, 2012 30.17 30.79 29.90 30.68 9,095,965 -0.35(-1.13%)
Jul 20, 2012 31.37 31.42 31.00 31.03 5,729,879 -0.73(-2.30%)
Jul 19, 2012 32.00 32.00 31.38 31.76 6,535,106 -0.08(-0.25%)
Jul 18, 2012 32.14 32.38 31.57 31.84 8,486,562 -0.45(-1.39%)
Jul 17, 2012 31.36 32.62 31.08 32.29 11,491,307 +1.01(+3.23%)
Jul 16, 2012 31.42 31.48 30.90 31.28 6,046,854 -0.16(-0.51%)
Jul 13, 2012 30.64 31.87 30.63 31.44 9,569,969 +0.97(+3.18%)
Jul 12, 2012 30.53 30.64 29.97 30.47 7,673,604 -0.36(-1.17%)
Jul 11, 2012 31.00 31.15 30.52 30.83 7,190,259 -0.14(-0.45%)
Jul 10, 2012 31.28 31.50 30.72 30.97 7,762,854 +0.02(+0.06%)
Jul 09, 2012 31.42 31.54 30.71 30.95 5,704,174 -0.62(-1.96%)
Jul 06, 2012 31.50 31.69 31.29 31.57 4,675,061 -0.40(-1.25%)
Jul 05, 2012 32.19 32.30 31.80 31.97 6,010,715 -0.42(-1.30%)
Jul 03, 2012 31.71 32.42 31.66 32.39 6,127,092 +0.55(+1.73%)
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.