American International Group (NY: AIG )

54.70 USD +0.18 (+0.33%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.54 56.83 56.05 56.82 7,412,071 +1.10(+1.97%)
Sep 29, 2015 55.81 56.10 55.30 55.72 5,711,632 +0.06(+0.11%)
Sep 28, 2015 57.22 57.28 55.45 55.66 9,804,009 -1.88(-3.27%)
Sep 25, 2015 57.87 57.99 57.19 57.54 5,296,147 +0.64(+1.12%)
Sep 24, 2015 56.45 57.08 56.30 56.90 5,835,923 -0.20(-0.35%)
Sep 23, 2015 57.17 57.54 56.84 57.10 5,068,183 -0.18(-0.31%)
Sep 22, 2015 57.25 57.52 56.90 57.28 7,859,181 -0.75(-1.29%)
Sep 21, 2015 58.14 58.54 57.84 58.03 5,228,011 +0.25(+0.43%)
Sep 18, 2015 57.50 58.07 57.11 57.78 18,147,163 -0.65(-1.11%)
Sep 17, 2015 59.04 59.48 58.33 58.43 6,416,172 -0.47(-0.80%)
Sep 16, 2015 58.66 59.11 58.52 58.90 6,100,674 +0.25(+0.43%)
Sep 15, 2015 58.23 58.86 57.98 58.65 5,617,306 +0.65(+1.12%)
Sep 14, 2015 58.26 58.27 57.60 58.00 7,156,066 -0.33(-0.57%)
Sep 11, 2015 57.69 58.34 57.65 58.33 7,287,322 +0.11(+0.19%)
Sep 10, 2015 58.02 58.54 57.88 58.22 6,942,989 -0.31(-0.53%)
Sep 09, 2015 59.80 59.88 58.41 58.53 6,253,291 -0.71(-1.20%)
Sep 08, 2015 58.96 59.31 58.40 59.24 7,092,409 +1.16(+2.00%)
Sep 04, 2015 58.55 58.08 58.08 58.08 7,993,400 -1.37(-2.30%)
Sep 03, 2015 59.38 60.09 59.27 59.45 8,618,006 +0.35(+0.59%)
Sep 02, 2015 59.46 59.51 58.34 59.10 9,612,909 +0.37(+0.63%)
Sep 01, 2015 58.97 59.41 58.31 58.73 9,687,294 -1.61(-2.67%)
Aug 31, 2015 60.74 60.86 60.23 60.34 9,390,919 -0.66(-1.08%)
Aug 28, 2015 60.47 61.06 60.30 61.00 6,323,751 -0.11(-0.18%)
Aug 27, 2015 59.83 61.16 59.38 61.11 9,805,190 +1.95(+3.30%)
Aug 26, 2015 59.15 59.61 57.31 59.16 13,602,467 +2.52(+4.45%)
Aug 25, 2015 58.77 59.09 56.56 56.64 12,353,170 -0.30(-0.53%)
Aug 24, 2015 54.22 58.89 54.00 56.94 20,042,677 -2.79(-4.67%)
Aug 21, 2015 61.00 61.38 59.70 59.73 13,055,048 -1.98(-3.21%)
Aug 20, 2015 62.33 62.69 61.69 61.71 8,398,609 -1.21(-1.92%)
Aug 19, 2015 63.30 63.41 62.81 62.92 8,928,030 -0.79(-1.24%)
Aug 18, 2015 64.17 64.35 63.53 63.71 6,745,675 -0.59(-0.92%)
Aug 17, 2015 63.82 64.50 63.56 64.30 4,965,766 +0.05(+0.08%)
Aug 14, 2015 63.02 64.27 62.93 64.25 5,744,401 +1.01(+1.60%)
Aug 13, 2015 63.18 63.82 63.15 63.24 4,305,760 -0.02(-0.03%)
Aug 12, 2015 62.60 63.53 61.53 63.26 9,725,142 -0.05(-0.08%)
Aug 11, 2015 63.01 63.53 62.99 63.31 7,045,259 -0.68(-1.06%)
Aug 10, 2015 63.94 64.71 63.94 63.99 8,454,649 +0.60(+0.95%)
Aug 07, 2015 63.07 63.47 62.97 63.39 5,793,655 +0.37(+0.59%)
Aug 06, 2015 62.98 63.62 62.87 63.02 10,480,463 +0.06(+0.10%)
Aug 05, 2015 62.77 63.21 62.60 62.96 12,882,792 +0.62(+0.99%)
Aug 04, 2015 63.70 63.70 60.32 62.34 26,655,357 -1.81(-2.82%)
Aug 03, 2015 64.23 64.57 63.80 64.15 7,656,836 +0.03(+0.05%)
Jul 31, 2015 64.60 64.72 64.08 64.12 7,267,000 -0.41(-0.64%)
Jul 30, 2015 64.42 64.60 64.15 64.53 5,295,880 -0.01(-0.02%)
Jul 29, 2015 63.75 64.74 63.67 64.54 6,189,237 +0.88(+1.38%)
Jul 28, 2015 63.68 63.99 63.24 63.66 6,748,189 +0.42(+0.66%)
Jul 27, 2015 63.20 63.40 62.65 63.24 7,066,873 -0.40(-0.63%)
Jul 24, 2015 64.19 64.35 63.57 63.64 4,468,544 -0.50(-0.78%)
Jul 23, 2015 64.60 64.93 64.04 64.14 4,911,240 -0.40(-0.62%)
Jul 22, 2015 63.90 64.69 63.74 64.54 5,161,095 +0.54(+0.84%)
Jul 21, 2015 64.06 64.28 63.69 64.00 5,539,332 -0.04(-0.06%)
Jul 20, 2015 64.21 64.24 63.90 64.04 4,926,022 -0.01(-0.02%)
Jul 17, 2015 64.05 64.20 63.63 64.05 5,324,034 -0.11(-0.17%)
Jul 16, 2015 64.50 64.50 63.79 64.16 5,180,381 +0.13(+0.20%)
Jul 15, 2015 63.87 64.38 63.38 64.03 5,538,722 +0.46(+0.72%)
Jul 14, 2015 63.42 63.87 63.16 63.57 6,658,239 +0.19(+0.30%)
Jul 13, 2015 63.08 63.45 62.88 63.38 4,537,978 +0.76(+1.21%)
Jul 10, 2015 62.68 63.10 62.27 62.62 4,203,053 +0.86(+1.39%)
Jul 09, 2015 61.86 62.16 61.64 61.76 6,035,424 +0.60(+0.98%)
Jul 08, 2015 61.88 62.02 60.93 61.16 6,048,688 -1.05(-1.69%)
Jul 07, 2015 61.85 62.28 60.85 62.21 7,555,161 +0.36(+0.58%)
Jul 06, 2015 61.48 62.11 61.22 61.85 7,065,663 -0.23(-0.37%)
Jul 02, 2015 62.47 62.08 62.08 62.08 6,474,000 -0.27(-0.43%)
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.