Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.18 36.60 35.38 35.46 13,183,804 +0.28(+0.81%)
Oct 30, 2018 34.35 35.24 33.74 35.18 25,650,274 +0.90(+2.63%)
Oct 29, 2018 35.64 35.75 34.01 34.27 15,007,637 -0.87(-2.47%)
Oct 26, 2018 36.10 36.14 34.76 35.14 13,540,904 -1.25(-3.44%)
Oct 25, 2018 36.43 36.95 36.05 36.40 11,461,144 +0.13(+0.36%)
Oct 24, 2018 37.80 37.83 36.22 36.27 11,369,110 -1.67(-4.41%)
Oct 23, 2018 38.03 38.20 37.11 37.94 15,878,039 -0.67(-1.73%)
Oct 22, 2018 40.61 40.70 38.57 38.61 12,867,176 -1.92(-4.75%)
Oct 19, 2018 40.58 41.26 40.19 40.53 11,056,014 -1.21(-2.90%)
Oct 18, 2018 42.52 42.54 41.11 41.75 8,594,467 -0.87(-2.04%)
Oct 17, 2018 42.25 43.15 41.82 42.61 5,713,685 +0.27(+0.65%)
Oct 16, 2018 42.19 42.36 41.49 42.34 7,759,104 +0.21(+0.51%)
Oct 15, 2018 42.72 42.98 42.12 42.12 5,894,168 -0.62(-1.45%)
Oct 12, 2018 43.41 43.41 41.95 42.74 6,854,524 -0.32(-0.74%)
Oct 11, 2018 44.93 44.96 42.91 43.06 10,968,416 -1.93(-4.29%)
Oct 10, 2018 45.99 46.26 44.98 44.99 5,324,210 -1.23(-2.66%)
Oct 09, 2018 46.27 46.49 45.91 46.22 4,221,076 -0.20(-0.43%)
Oct 08, 2018 45.74 46.75 45.64 46.42 4,631,333 +0.39(+0.84%)
Oct 05, 2018 46.37 46.75 45.99 46.03 3,361,821 -0.26(-0.56%)
Oct 04, 2018 45.80 46.55 45.78 46.29 5,594,519 +0.54(+1.18%)
Oct 03, 2018 45.95 46.25 45.72 45.75 4,182,468 +0.13(+0.28%)
Oct 02, 2018 45.56 45.74 45.24 45.62 2,933,616 +0.03(+0.08%)
Oct 01, 2018 45.89 46.14 45.47 45.58 4,186,125 -0.14(-0.30%)
Sep 28, 2018 45.49 45.87 45.11 45.72 5,196,843 -0.13(-0.28%)
Sep 27, 2018 46.42 46.45 45.85 45.85 4,762,130 -0.57(-1.22%)
Sep 26, 2018 46.77 47.05 46.36 46.42 5,711,140 -0.31(-0.66%)
Sep 25, 2018 46.95 47.21 46.57 46.73 6,694,998 -0.21(-0.44%)
Sep 24, 2018 46.88 47.18 46.74 46.93 7,689,264 -0.02(-0.04%)
Sep 21, 2018 46.75 47.02 46.56 46.95 7,499,384 +0.30(+0.64%)
Sep 20, 2018 46.59 46.99 46.56 46.65 5,897,080 +0.37(+0.80%)
Sep 19, 2018 46.47 46.97 46.28 46.28 5,879,389 -0.05(-0.11%)
Sep 18, 2018 45.77 46.44 45.64 46.33 4,524,748 +0.56(+1.22%)
Sep 17, 2018 45.81 45.87 45.52 45.77 4,384,156 +0.04(+0.09%)
Sep 14, 2018 45.10 45.93 45.02 45.73 4,272,753 +0.77(+1.72%)
Sep 13, 2018 44.71 45.19 44.71 44.96 4,148,111 +0.30(+0.67%)
Sep 12, 2018 44.53 44.81 44.22 44.66 5,594,692 -0.04(-0.10%)
Sep 11, 2018 44.60 44.86 44.18 44.70 6,369,900 -0.30(-0.66%)
Sep 10, 2018 45.44 45.44 44.66 45.00 5,314,833 -0.81(-1.77%)
Sep 07, 2018 46.02 46.09 45.55 45.81 3,276,697 -0.20(-0.43%)
Sep 06, 2018 46.01 46.28 45.74 46.01 5,497,058 +0.07(+0.15%)
Sep 05, 2018 45.50 46.00 45.43 45.94 6,096,183 +0.38(+0.84%)
Sep 04, 2018 45.04 45.65 45.02 45.56 3,569,696 +0.17(+0.38%)
Aug 31, 2018 45.38 45.38 45.38 0 -0.40(-0.88%)
Aug 30, 2018 45.96 46.05 45.47 45.79 3,453,727 -0.22(-0.48%)
Aug 29, 2018 46.09 46.11 45.79 46.01 5,034,999 -0.12(-0.26%)
Aug 28, 2018 46.28 46.61 45.97 46.13 4,226,247 -0.15(-0.33%)
Aug 27, 2018 45.74 46.66 45.60 46.28 5,409,456 +0.78(+1.71%)
Aug 24, 2018 45.04 45.60 44.91 45.50 3,534,554 +0.60(+1.33%)
Aug 23, 2018 45.35 45.35 44.79 44.91 5,115,683 -0.44(-0.98%)
Aug 22, 2018 45.67 45.73 44.97 45.35 5,509,316 -0.57(-1.25%)
Aug 21, 2018 45.36 46.17 45.24 45.92 6,872,765 +0.55(+1.20%)
Aug 20, 2018 44.89 45.43 44.88 45.38 3,759,636 +0.50(+1.10%)
Aug 17, 2018 44.65 45.04 44.45 44.88 5,184,559 +0.10(+0.23%)
Aug 16, 2018 44.65 45.06 44.62 44.78 5,892,055 +0.31(+0.69%)
Aug 15, 2018 44.45 44.55 44.16 44.47 4,211,675 -0.20(-0.44%)
Aug 14, 2018 44.44 44.81 44.21 44.67 3,731,372 +0.20(+0.44%)
Aug 13, 2018 44.57 44.86 44.33 44.47 6,159,882 -0.10(-0.23%)
Aug 10, 2018 44.07 44.61 43.73 44.57 6,732,875 +0.19(+0.42%)
Aug 09, 2018 44.69 45.04 44.38 44.39 4,054,745 -0.38(-0.84%)
Aug 08, 2018 45.20 45.32 44.64 44.76 6,457,793 -0.47(-1.04%)
Aug 07, 2018 45.73 45.85 45.19 45.23 6,071,940 -0.37(-0.81%)
Aug 06, 2018 45.68 45.69 45.00 45.60 7,800,508 -0.20(-0.43%)
Aug 03, 2018 45.33 46.16 44.69 45.79 14,315,238 -1.29(-2.74%)
Aug 02, 2018 46.59 47.42 46.40 47.08 5,538,706 +0.15(+0.31%)
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.