Skip to main content

American International Group (NY: AIG )

78.55 +0.21 (+0.27%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 22.05 22.19 21.18 21.49 7,127,308 -1.38(-6.02%)
Apr 30, 2020 24.02 24.11 22.83 22.87 7,375,591 -1.62(-6.61%)
Apr 29, 2020 23.64 24.65 23.38 24.49 10,698,246 +1.75(+7.71%)
Apr 28, 2020 22.56 23.10 21.95 22.74 10,578,750 +0.99(+4.55%)
Apr 27, 2020 21.11 22.07 21.11 21.75 8,453,658 +0.75(+3.55%)
Apr 24, 2020 20.81 21.31 20.21 21.00 10,336,092 +0.62(+3.05%)
Apr 23, 2020 20.35 21.06 20.13 20.38 8,455,119 +0.36(+1.80%)
Apr 22, 2020 20.76 21.17 19.91 20.02 9,153,582 +0.01(+0.04%)
Apr 21, 2020 20.24 20.96 19.91 20.01 8,019,087 -1.35(-6.32%)
Apr 20, 2020 21.59 21.84 20.71 21.36 7,230,857 -0.67(-3.06%)
Apr 17, 2020 21.79 22.31 21.43 22.03 12,275,395 +1.19(+5.69%)
Apr 16, 2020 21.45 21.69 20.63 20.85 9,812,602 -0.81(-3.74%)
Apr 15, 2020 21.76 21.99 20.93 21.66 10,257,684 -1.53(-6.59%)
Apr 14, 2020 23.65 24.37 22.69 23.19 9,049,874 +0.13(+0.59%)
Apr 13, 2020 23.96 24.28 21.97 23.05 8,192,416 -0.82(-3.43%)
Apr 09, 2020 22.44 24.87 22.38 23.87 13,314,819 +2.17(+9.99%)
Apr 08, 2020 21.37 22.11 20.91 21.70 9,494,685 +0.78(+3.74%)
Apr 07, 2020 21.10 22.45 20.59 20.92 14,156,383 +1.56(+8.09%)
Apr 06, 2020 19.74 19.96 18.72 19.35 17,139,488 +0.95(+5.18%)
Apr 03, 2020 19.11 19.51 17.90 18.40 10,644,428 -0.71(-3.72%)
Apr 02, 2020 18.99 20.53 18.96 19.11 10,360,509 -0.32(-1.67%)
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.