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 (%)
Jul 31, 2020 28.81 29.21 28.53 29.20 6,873,876 +0.33(+1.13%)
Jul 30, 2020 28.84 29.03 28.23 28.87 7,787,339 -0.81(-2.72%)
Jul 29, 2020 28.06 29.92 28.06 29.68 11,110,891 +1.56(+5.56%)
Jul 28, 2020 27.80 28.41 27.61 28.12 5,746,113 +0.09(+0.32%)
Jul 27, 2020 28.26 28.30 27.62 28.03 5,661,470 -0.42(-1.47%)
Jul 24, 2020 28.97 29.12 28.35 28.45 4,359,516 -0.51(-1.76%)
Jul 23, 2020 29.03 29.42 28.76 28.96 5,464,811 -0.29(-0.99%)
Jul 22, 2020 28.69 29.35 28.55 29.25 6,306,262 +0.21(+0.72%)
Jul 21, 2020 28.82 29.37 28.58 29.04 5,083,578 +0.50(+1.75%)
Jul 20, 2020 29.06 29.09 28.53 28.54 4,803,713 -0.65(-2.21%)
Jul 17, 2020 29.72 29.85 28.86 29.18 4,773,256 -0.40(-1.35%)
Jul 16, 2020 28.48 30.02 28.33 29.58 7,543,794 +0.72(+2.49%)
Jul 15, 2020 28.82 29.09 28.25 28.86 7,498,613 +0.89(+3.18%)
Jul 14, 2020 27.14 28.00 26.69 27.97 6,047,577 +0.97(+3.60%)
Jul 13, 2020 27.53 27.86 26.89 27.00 6,744,555 -0.35(-1.26%)
Jul 10, 2020 25.64 27.37 25.49 27.35 8,192,804 +1.91(+7.50%)
Jul 09, 2020 26.99 27.06 25.42 25.44 8,097,144 -1.68(-6.20%)
Jul 08, 2020 26.21 27.20 26.18 27.12 8,505,454 +0.62(+2.33%)
Jul 07, 2020 27.55 27.66 26.45 26.50 8,158,712 -1.43(-5.11%)
Jul 06, 2020 28.12 28.72 27.68 27.93 6,749,779 +0.75(+2.74%)
Jul 02, 2020 27.76 28.36 27.11 27.18 8,658,826 +0.31(+1.15%)
Jul 01, 2020 28.17 28.68 26.80 26.87 7,686,732 -1.45(-5.13%)
Jun 30, 2020 27.67 28.52 27.52 28.33 5,130,031 +0.45(+1.63%)
Jun 29, 2020 27.48 28.06 27.15 27.87 6,037,091 +0.88(+3.26%)
Jun 26, 2020 27.91 28.06 26.79 26.99 8,812,369 -1.41(-4.96%)
Jun 25, 2020 27.26 28.47 27.08 28.40 6,362,409 +0.87(+3.17%)
Jun 24, 2020 28.53 28.75 27.36 27.53 6,560,061 -1.59(-5.46%)
Jun 23, 2020 29.51 29.74 29.00 29.12 3,657,429 +0.24(+0.82%)
Jun 22, 2020 28.66 29.12 28.23 28.88 4,353,683 -0.02(-0.06%)
Jun 19, 2020 30.31 30.31 28.77 28.90 8,559,216 -0.60(-2.03%)
Jun 18, 2020 28.96 29.98 28.66 29.50 4,474,437 +0.17(+0.59%)
Jun 17, 2020 30.04 30.28 29.20 29.33 6,564,121 -0.92(-3.03%)
Jun 16, 2020 32.24 32.25 29.75 30.25 8,138,297 +0.09(+0.30%)
Jun 15, 2020 28.44 30.50 28.27 30.15 7,648,073 +0.14(+0.45%)
Jun 12, 2020 30.44 30.51 28.38 30.02 8,243,985 +1.59(+5.59%)
Jun 11, 2020 29.23 30.46 28.15 28.43 10,260,940 -3.19(-10.10%)
Jun 10, 2020 33.50 33.55 31.61 31.62 9,527,914 -2.32(-6.84%)
Jun 09, 2020 34.18 34.49 33.12 33.94 7,836,299 -1.53(-4.31%)
Jun 08, 2020 33.55 35.53 33.55 35.47 11,781,985 +2.77(+8.47%)
Jun 05, 2020 34.80 35.05 32.54 32.70 11,622,920 +1.03(+3.27%)
Jun 04, 2020 29.58 31.67 29.30 31.67 9,382,803 +1.76(+5.89%)
Jun 03, 2020 29.26 30.10 29.01 29.90 6,936,368 +1.58(+5.59%)
Jun 02, 2020 27.71 28.56 27.43 28.32 7,414,149 +0.85(+3.08%)
Jun 01, 2020 27.08 27.85 26.76 27.48 4,782,815 +0.44(+1.63%)
May 29, 2020 27.39 27.92 26.95 27.03 9,745,995 -0.95(-3.41%)
May 28, 2020 28.75 28.95 27.72 27.99 6,460,707 -0.35(-1.24%)
May 27, 2020 29.32 29.64 28.07 28.34 9,326,016 +0.45(+1.61%)
May 26, 2020 27.23 28.55 27.23 27.89 9,297,192 +1.91(+7.34%)
May 22, 2020 25.96 26.05 25.37 25.98 4,145,133 +0.07(+0.28%)
May 21, 2020 25.17 26.29 25.12 25.91 6,085,376 +0.69(+2.75%)
May 20, 2020 25.36 25.76 25.08 25.22 5,754,738 +0.37(+1.48%)
May 19, 2020 25.34 25.73 24.67 24.85 6,171,426 -0.74(-2.88%)
May 18, 2020 25.18 26.05 25.06 25.59 9,765,802 +1.78(+7.48%)
May 15, 2020 23.09 23.86 22.57 23.81 9,101,525 +0.64(+2.76%)
May 14, 2020 21.99 23.27 21.12 23.17 7,732,839 +0.72(+3.21%)
May 13, 2020 23.46 23.55 22.27 22.45 6,936,235 -1.43(-5.99%)
May 12, 2020 24.96 25.48 23.88 23.88 6,220,760 -0.90(-3.63%)
May 11, 2020 24.56 25.13 24.02 24.78 9,019,223 -0.09(-0.36%)
May 08, 2020 23.63 24.91 23.21 24.87 10,931,748 +1.92(+8.35%)
May 07, 2020 21.40 22.98 21.38 22.95 9,161,386 +1.99(+9.48%)
May 06, 2020 22.67 22.81 20.89 20.96 8,699,118 -1.57(-6.98%)
May 05, 2020 22.22 23.66 22.13 22.54 9,944,918 +0.89(+4.11%)
May 04, 2020 21.44 21.97 20.79 21.65 10,364,262 +0.15(+0.71%)
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.