Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.20 25.68 25.04 25.30 5,809,321 +0.22(+0.88%)
Sep 29, 2020 25.31 25.40 24.77 25.08 4,659,837 -0.31(-1.23%)
Sep 28, 2020 25.42 25.76 25.20 25.39 8,281,630 +0.51(+2.07%)
Sep 25, 2020 24.01 24.95 24.00 24.88 5,318,004 +0.54(+2.23%)
Sep 24, 2020 24.26 24.89 23.50 24.33 6,185,850 +0.05(+0.19%)
Sep 23, 2020 25.24 25.84 24.26 24.29 7,602,051 -0.84(-3.33%)
Sep 22, 2020 24.77 25.47 24.67 25.12 10,942,279 +0.33(+1.33%)
Sep 21, 2020 24.94 25.19 24.36 24.79 12,919,707 -0.93(-3.61%)
Sep 18, 2020 26.19 26.64 25.66 25.72 14,611,915 -0.65(-2.47%)
Sep 17, 2020 26.84 27.06 26.29 26.37 12,427,604 -0.98(-3.59%)
Sep 16, 2020 26.43 27.62 26.27 27.36 11,750,920 +1.07(+4.05%)
Sep 15, 2020 26.68 27.09 26.28 26.29 7,084,179 -0.43(-1.60%)
Sep 14, 2020 26.15 26.90 25.99 26.72 6,883,164 +0.91(+3.52%)
Sep 11, 2020 25.65 26.16 25.51 25.81 9,344,383 +0.22(+0.85%)
Sep 10, 2020 26.60 26.88 25.47 25.59 8,531,910 -0.90(-3.40%)
Sep 09, 2020 26.50 26.58 25.84 26.49 8,178,416 +0.24(+0.90%)
Sep 08, 2020 26.70 26.85 25.96 26.25 7,839,573 -0.83(-3.05%)
Sep 04, 2020 27.26 27.46 26.58 27.08 6,363,762 +0.36(+1.36%)
Sep 03, 2020 27.26 28.14 26.56 26.72 7,706,450 -0.39(-1.44%)
Sep 02, 2020 26.60 27.14 26.11 27.11 7,189,499 +0.62(+2.33%)
Sep 01, 2020 26.24 26.68 26.05 26.49 5,425,453 +0.01(+0.03%)
Aug 31, 2020 26.58 26.65 26.09 26.48 8,296,615 -0.21(-0.78%)
Aug 28, 2020 27.37 27.37 26.56 26.69 6,642,600 -0.28(-1.04%)
Aug 27, 2020 26.45 27.31 26.44 26.97 5,472,971 +0.56(+2.13%)
Aug 26, 2020 26.77 26.82 26.12 26.41 4,114,160 -0.42(-1.56%)
Aug 25, 2020 27.25 27.44 26.59 26.83 4,549,572 -0.03(-0.10%)
Aug 24, 2020 25.92 26.87 25.70 26.85 6,064,128 +1.16(+4.53%)
Aug 21, 2020 26.45 26.60 25.65 25.69 8,106,006 -0.78(-2.95%)
Aug 20, 2020 26.69 26.93 26.43 26.47 5,170,896 -0.66(-2.44%)
Aug 19, 2020 26.81 27.31 26.64 27.14 5,359,097 +0.25(+0.95%)
Aug 18, 2020 27.32 27.44 26.80 26.88 8,671,326 -0.35(-1.27%)
Aug 17, 2020 28.07 28.08 27.13 27.23 6,208,931 -0.94(-3.32%)
Aug 14, 2020 27.61 28.55 27.47 28.16 5,350,965 +0.25(+0.91%)
Aug 13, 2020 27.73 28.11 27.37 27.91 6,879,683 -0.21(-0.74%)
Aug 12, 2020 29.55 29.67 27.80 28.12 7,377,229 -0.95(-3.25%)
Aug 11, 2020 29.66 29.90 28.85 29.06 7,010,318 +0.47(+1.65%)
Aug 10, 2020 28.17 28.78 28.15 28.59 5,057,822 +0.73(+2.61%)
Aug 07, 2020 26.51 27.87 26.33 27.86 6,618,942 +1.22(+4.57%)
Aug 06, 2020 27.63 28.08 26.61 26.65 10,078,618 -0.78(-2.85%)
Aug 05, 2020 27.26 27.77 27.09 27.43 8,124,596 +0.42(+1.55%)
Aug 04, 2020 28.23 28.45 26.77 27.01 19,195,140 -2.20(-7.53%)
Aug 03, 2020 29.27 29.71 29.11 29.21 6,418,939 +0.00(+0.00%)
Jul 31, 2020 28.82 29.22 28.54 29.21 6,872,141 +0.33(+1.13%)
Jul 30, 2020 28.84 29.04 28.24 28.88 7,785,374 -0.81(-2.72%)
Jul 29, 2020 28.06 29.93 28.06 29.69 11,108,086 +1.56(+5.56%)
Jul 28, 2020 27.81 28.42 27.62 28.13 5,744,663 +0.09(+0.32%)
Jul 27, 2020 28.26 28.31 27.63 28.04 5,660,041 -0.42(-1.47%)
Jul 24, 2020 28.98 29.13 28.35 28.45 4,358,416 -0.51(-1.76%)
Jul 23, 2020 29.04 29.43 28.77 28.96 5,463,432 -0.29(-0.99%)
Jul 22, 2020 28.70 29.35 28.55 29.25 6,304,670 +0.21(+0.72%)
Jul 21, 2020 28.83 29.38 28.59 29.04 5,082,295 +0.50(+1.75%)
Jul 20, 2020 29.07 29.10 28.54 28.54 4,802,500 -0.65(-2.21%)
Jul 17, 2020 29.73 29.86 28.87 29.19 4,772,051 -0.40(-1.35%)
Jul 16, 2020 28.49 30.03 28.34 29.59 7,541,890 +0.72(+2.49%)
Jul 15, 2020 28.83 29.10 28.25 28.87 7,496,720 +0.89(+3.18%)
Jul 14, 2020 27.14 28.01 26.70 27.98 6,046,051 +0.97(+3.60%)
Jul 13, 2020 27.54 27.87 26.90 27.01 6,742,852 -0.35(-1.26%)
Jul 10, 2020 25.65 27.38 25.50 27.35 8,190,736 +1.91(+7.50%)
Jul 09, 2020 27.00 27.06 25.43 25.45 8,095,100 -1.68(-6.20%)
Jul 08, 2020 26.22 27.21 26.19 27.13 8,503,307 +0.62(+2.33%)
Jul 07, 2020 27.55 27.66 26.45 26.51 8,156,653 -1.43(-5.11%)
Jul 06, 2020 28.13 28.73 27.69 27.94 6,748,076 +0.75(+2.74%)
Jul 02, 2020 27.76 28.36 27.11 27.19 8,656,640 +0.31(+1.15%)
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.