American International Group (NY: AIG )

46.85 USD -1.92 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 28.97 29.40 28.40 29.18 11,607,410 +0.29(+1.00%)
May 30, 2012 29.82 29.89 28.67 28.89 16,519,112 -0.89(-2.99%)
May 29, 2012 29.24 29.90 29.24 29.78 10,231,836 +0.79(+2.73%)
May 25, 2012 29.14 29.36 28.89 28.99 8,961,455 -0.42(-1.43%)
May 24, 2012 29.41 29.69 28.79 29.41 16,024,206 +0.15(+0.51%)
May 23, 2012 29.02 29.43 28.41 29.26 15,229,984 -0.07(-0.24%)
May 22, 2012 29.46 29.98 29.06 29.33 9,790,221 -0.11(-0.37%)
May 21, 2012 28.70 29.66 28.33 29.44 12,900,415 +1.11(+3.92%)
May 18, 2012 28.59 28.96 27.89 28.33 20,420,473 -0.14(-0.49%)
May 17, 2012 29.96 30.16 28.34 28.47 34,931,654 -1.98(-6.50%)
May 16, 2012 31.15 31.36 30.34 30.45 18,003,741 -0.51(-1.65%)
May 15, 2012 31.20 31.48 30.34 30.96 16,715,562 -0.34(-1.09%)
May 14, 2012 31.70 31.83 31.19 31.30 18,488,054 -0.45(-1.42%)
May 11, 2012 31.65 32.26 31.52 31.75 19,160,018 -0.39(-1.21%)
May 10, 2012 32.39 32.55 32.05 32.14 16,645,058 +0.31(+0.97%)
May 09, 2012 31.46 32.15 31.40 31.83 25,765,505 +0.13(+0.41%)
May 08, 2012 32.19 32.25 31.05 31.70 40,585,351 -0.14(-0.44%)
May 07, 2012 32.83 31.97 30.46 31.84 154,865,472 -0.99(-3.02%)
May 04, 2012 32.88 33.20 31.76 32.83 23,831,146 -1.31(-3.84%)
May 03, 2012 35.04 35.05 34.00 34.14 14,088,430 -0.62(-1.78%)
May 02, 2012 34.21 34.87 33.80 34.76 8,684,778 +0.42(+1.22%)
May 01, 2012 34.25 35.04 34.00 34.34 9,600,790 +0.31(+0.91%)
Apr 30, 2012 34.44 34.54 33.62 34.03 9,941,485 -0.43(-1.25%)
Apr 27, 2012 33.86 34.91 33.41 34.46 12,806,928 +0.75(+2.22%)
Apr 26, 2012 32.68 33.96 32.46 33.71 13,585,957 +0.88(+2.68%)
Apr 25, 2012 32.73 33.22 32.21 32.83 8,892,244 +0.43(+1.33%)
Apr 24, 2012 32.07 32.57 31.83 32.40 6,672,025 +0.31(+0.97%)
Apr 23, 2012 31.57 32.13 31.30 32.09 7,955,162 +0.03(+0.09%)
Apr 20, 2012 32.58 32.74 31.95 32.06 8,498,526 -0.21(-0.65%)
Apr 19, 2012 32.51 32.80 32.01 32.27 9,499,867 -0.32(-0.98%)
Apr 18, 2012 33.12 33.15 32.42 32.59 9,084,176 -0.13(-0.40%)
Apr 17, 2012 33.05 33.26 32.48 32.72 9,400,138 -0.09(-0.27%)
Apr 16, 2012 32.82 33.12 32.11 32.81 8,213,196 +0.33(+1.02%)
Apr 13, 2012 33.03 33.07 32.43 32.48 10,232,883 -0.75(-2.26%)
Apr 12, 2012 32.02 33.34 31.91 33.23 20,274,437 +1.36(+4.27%)
Apr 11, 2012 31.77 32.02 31.66 31.87 10,170,407 +0.63(+2.02%)
Apr 10, 2012 32.57 32.80 31.02 31.24 20,998,344 -0.75(-2.34%)
Apr 09, 2012 32.40 32.59 31.93 31.99 12,633,186 -0.90(-2.74%)
Apr 05, 2012 32.40 33.45 32.15 32.89 18,197,416 +0.37(+1.14%)
Apr 04, 2012 31.12 32.99 30.92 32.52 38,365,026 +1.65(+5.34%)
Apr 03, 2012 31.41 31.41 30.37 30.87 13,933,532 -0.30(-0.96%)
Apr 02, 2012 30.85 31.29 30.45 31.17 16,749,385 +0.34(+1.10%)
Mar 30, 2012 30.22 30.92 30.10 30.83 19,841,322 +0.89(+2.97%)
Mar 29, 2012 29.39 30.01 29.10 29.94 12,476,646 +0.24(+0.81%)
Mar 28, 2012 29.73 30.13 29.28 29.70 14,985,011 +0.03(+0.10%)
Mar 27, 2012 29.37 30.45 29.16 29.67 28,527,354 +0.61(+2.10%)
Mar 26, 2012 28.75 29.20 28.54 29.06 18,910,757 +0.79(+2.79%)
Mar 23, 2012 28.25 28.32 27.98 28.27 8,350,891 +0.29(+1.04%)
Mar 22, 2012 28.17 28.30 27.71 27.98 10,415,878 -0.51(-1.79%)
Mar 21, 2012 28.46 28.65 28.15 28.49 11,103,186 +0.17(+0.60%)
Mar 20, 2012 27.69 28.47 27.60 28.32 15,772,006 +0.52(+1.87%)
Mar 19, 2012 27.99 28.03 27.70 27.80 10,576,453 -0.23(-0.82%)
Mar 16, 2012 28.10 28.38 27.89 28.03 11,433,414 -0.05(-0.18%)
Mar 15, 2012 28.30 28.38 28.05 28.08 13,302,994 -0.17(-0.60%)
Mar 14, 2012 28.34 28.51 28.17 28.25 11,863,193 -0.15(-0.53%)
Mar 13, 2012 28.28 28.50 27.93 28.40 13,495,328 +0.25(+0.89%)
Mar 12, 2012 28.37 28.41 27.88 28.15 11,441,864 -0.10(-0.35%)
Mar 09, 2012 28.45 28.68 28.23 28.25 23,339,673 -0.06(-0.21%)
Mar 08, 2012 28.59 28.78 28.31 28.31 77,998,911 -1.14(-3.87%)
Mar 07, 2012 29.26 29.92 29.12 29.45 9,026,638 +0.40(+1.38%)
Mar 06, 2012 29.63 29.84 28.85 29.05 11,484,577 -1.34(-4.41%)
Mar 05, 2012 29.65 31.30 29.49 30.39 14,491,335 +0.59(+1.98%)
Mar 02, 2012 29.66 29.87 28.43 29.80 11,832,895 +0.35(+1.19%)
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.