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, 2011 20.31 20.31 19.43 19.43 8,727,935 -1.30(-6.26%)
Oct 28, 2011 20.50 21.04 20.46 20.72 7,058,029 -0.14(-0.68%)
Oct 27, 2011 20.68 21.37 20.42 20.87 14,919,209 +0.94(+4.74%)
Oct 26, 2011 19.37 20.13 19.22 19.92 11,632,822 +0.90(+4.71%)
Oct 25, 2011 19.54 19.59 18.91 19.02 8,895,266 -0.76(-3.82%)
Oct 24, 2011 18.84 19.86 18.78 19.78 10,042,049 +0.89(+4.71%)
Oct 21, 2011 18.27 18.89 18.27 18.89 9,523,295 +0.87(+4.80%)
Oct 20, 2011 17.78 18.14 17.42 18.02 10,410,269 +0.28(+1.60%)
Oct 19, 2011 18.30 18.81 17.65 17.74 10,926,923 -0.70(-3.80%)
Oct 18, 2011 17.54 18.68 17.25 18.44 10,088,434 +0.94(+5.40%)
Oct 17, 2011 18.31 18.40 17.47 17.50 7,286,129 -0.89(-4.84%)
Oct 14, 2011 18.43 18.49 17.90 18.39 6,317,880 +0.27(+1.48%)
Oct 13, 2011 18.43 18.49 17.66 18.12 7,673,695 -0.57(-3.07%)
Oct 12, 2011 17.89 19.04 17.75 18.69 13,398,504 +1.09(+6.21%)
Oct 11, 2011 17.31 17.84 17.03 17.60 6,825,010 +0.14(+0.81%)
Oct 10, 2011 17.03 17.46 16.92 17.46 6,863,519 +0.96(+5.82%)
Oct 07, 2011 17.43 17.45 16.38 16.50 9,444,950 -0.83(-4.77%)
Oct 06, 2011 17.15 17.33 16.80 17.32 9,520,001 +0.52(+3.09%)
Oct 05, 2011 16.11 16.90 15.60 16.81 13,527,862 +0.64(+3.94%)
Oct 04, 2011 15.77 16.21 15.09 16.17 16,581,552 +0.07(+0.44%)
Oct 03, 2011 17.38 17.42 15.96 16.10 12,316,522 -1.17(-6.79%)
Sep 30, 2011 17.73 17.99 17.21 17.27 7,636,182 -0.74(-4.11%)
Sep 29, 2011 18.32 18.47 17.56 18.01 9,978,953 +0.14(+0.79%)
Sep 28, 2011 18.40 18.68 17.87 17.87 7,376,365 -0.53(-2.87%)
Sep 27, 2011 18.82 19.10 18.24 18.39 9,882,982 -0.06(-0.34%)
Sep 26, 2011 17.72 18.48 17.54 18.46 10,418,933 +1.00(+5.72%)
Sep 23, 2011 16.84 17.50 16.67 17.46 8,311,935 +0.46(+2.68%)
Sep 22, 2011 17.58 17.80 16.68 17.00 13,625,199 -1.05(-5.84%)
Sep 21, 2011 19.35 19.65 18.06 18.06 10,289,707 -1.30(-6.71%)
Sep 20, 2011 19.36 19.75 19.17 19.35 6,432,613 -0.05(-0.24%)
Sep 19, 2011 19.50 19.63 18.88 19.40 6,817,217 -0.61(-3.07%)
Sep 16, 2011 19.84 20.13 19.42 20.02 7,534,541 +0.31(+1.60%)
Sep 15, 2011 19.53 19.80 19.26 19.70 5,640,320 +0.43(+2.25%)
Sep 14, 2011 19.14 19.60 18.69 19.27 7,539,070 +0.26(+1.37%)
Sep 13, 2011 18.71 19.18 18.37 19.01 7,057,302 +0.46(+2.46%)
Sep 12, 2011 18.00 18.60 17.89 18.55 7,709,299 +0.17(+0.94%)
Sep 09, 2011 19.02 19.28 18.35 18.38 8,816,879 -0.97(-5.00%)
Sep 08, 2011 19.60 19.86 19.21 19.35 7,377,381 -0.63(-3.15%)
Sep 07, 2011 18.69 20.11 18.69 19.98 8,845,333 +1.63(+8.88%)
Sep 06, 2011 17.88 18.61 17.72 18.35 7,210,849 -0.27(-1.44%)
Sep 02, 2011 19.03 19.08 18.47 18.61 5,184,046 -0.89(-4.56%)
Sep 01, 2011 19.83 20.13 19.46 19.50 5,149,832 -0.42(-2.13%)
Aug 31, 2011 19.72 20.25 19.61 19.93 6,319,009 +0.34(+1.73%)
Aug 30, 2011 19.55 19.80 19.19 19.59 6,882,689 -0.08(-0.40%)
Aug 29, 2011 18.61 19.72 18.61 19.67 8,173,369 +1.37(+7.48%)
Aug 26, 2011 17.86 18.49 17.51 18.30 6,676,203 +0.20(+1.13%)
Aug 25, 2011 18.94 19.61 17.85 18.10 9,033,473 -0.43(-2.34%)
Aug 24, 2011 18.01 18.55 17.89 18.53 6,928,359 +0.50(+2.75%)
Aug 23, 2011 17.17 18.03 16.88 18.03 9,170,652 +0.89(+5.19%)
Aug 22, 2011 17.95 18.00 17.10 17.14 9,012,005 -0.29(-1.67%)
Aug 19, 2011 17.56 18.32 17.40 17.43 8,948,447 -0.42(-2.38%)
Aug 18, 2011 18.89 18.89 17.60 17.86 14,161,899 -1.69(-8.65%)
Aug 17, 2011 19.39 20.12 19.37 19.55 7,762,831 +0.27(+1.39%)
Aug 16, 2011 19.03 19.94 18.94 19.28 12,880,252 -0.01(-0.04%)
Aug 15, 2011 18.40 19.34 18.34 19.29 15,228,564 +1.09(+6.01%)
Aug 12, 2011 18.48 18.80 18.10 18.20 11,333,731 -0.02(-0.13%)
Aug 11, 2011 17.40 18.55 17.09 18.22 17,624,708 +0.80(+4.61%)
Aug 10, 2011 18.61 18.61 17.32 17.42 15,524,730 -1.45(-7.67%)
Aug 09, 2011 18.68 18.87 17.82 18.87 19,128,118 +1.10(+6.20%)
Aug 08, 2011 18.68 19.43 17.39 17.77 25,737,590 -1.98(-10.04%)
Aug 05, 2011 20.46 20.77 18.88 19.75 25,749,374 -1.02(-4.92%)
Aug 04, 2011 21.94 22.15 20.71 20.77 23,259,056 -1.41(-6.35%)
Aug 03, 2011 21.79 22.20 21.66 22.18 13,286,424 +0.35(+1.59%)
Aug 02, 2011 22.23 22.28 21.67 21.83 13,411,817 -0.66(-2.94%)
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.