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, 2012 24.69 24.78 24.19 24.60 13,332,666 -0.35(-1.42%)
Jul 30, 2012 24.76 25.10 24.53 24.95 8,253,325 +0.12(+0.48%)
Jul 27, 2012 24.30 25.08 24.18 24.83 10,495,688 +0.69(+2.87%)
Jul 26, 2012 24.20 24.30 23.66 24.14 10,349,401 +0.42(+1.79%)
Jul 25, 2012 24.22 24.31 23.60 23.72 11,252,152 -0.29(-1.21%)
Jul 24, 2012 24.20 24.29 23.69 24.01 8,761,760 -0.13(-0.52%)
Jul 23, 2012 23.73 24.22 23.52 24.13 11,564,086 -0.28(-1.13%)
Jul 20, 2012 24.67 24.71 24.38 24.41 7,284,638 -0.57(-2.30%)
Jul 19, 2012 25.17 25.17 24.68 24.98 8,308,357 -0.06(-0.25%)
Jul 18, 2012 25.28 25.47 24.83 25.04 10,789,326 -0.35(-1.39%)
Jul 17, 2012 24.67 25.66 24.45 25.40 14,609,385 +0.79(+3.23%)
Jul 16, 2012 24.71 24.76 24.30 24.60 7,687,621 -0.13(-0.51%)
Jul 13, 2012 24.10 25.07 24.09 24.73 12,166,707 +0.76(+3.18%)
Jul 12, 2012 24.01 24.10 23.57 23.97 9,755,778 -0.28(-1.17%)
Jul 11, 2012 24.38 24.50 24.01 24.25 9,141,281 -0.11(-0.45%)
Jul 10, 2012 24.60 24.78 24.16 24.36 9,869,245 +0.02(+0.06%)
Jul 09, 2012 24.71 24.81 24.16 24.34 7,251,958 -0.49(-1.96%)
Jul 06, 2012 24.78 24.93 24.61 24.83 5,943,603 -0.31(-1.25%)
Jul 05, 2012 25.32 25.41 25.01 25.15 7,641,676 -0.33(-1.30%)
Jul 03, 2012 24.94 25.50 24.90 25.48 7,789,631 +0.43(+1.73%)
Jul 02, 2012 25.47 25.52 24.76 25.04 10,718,984 -0.20(-0.78%)
Jun 29, 2012 24.75 25.30 24.45 25.24 19,336,818 +0.98(+4.05%)
Jun 28, 2012 23.97 24.29 23.61 24.26 11,987,811 +0.02(+0.06%)
Jun 27, 2012 24.42 24.58 24.08 24.24 15,945,661 +0.02(+0.06%)
Jun 26, 2012 24.40 24.57 23.89 24.23 17,489,716 +0.13(+0.56%)
Jun 25, 2012 24.31 24.31 23.83 24.09 13,657,144 -0.64(-2.58%)
Jun 22, 2012 24.65 24.93 24.54 24.73 19,574,000 +0.31(+1.29%)
Jun 21, 2012 25.16 25.40 24.23 24.42 15,040,016 -0.79(-3.15%)
Jun 20, 2012 25.21 25.45 24.74 25.21 12,900,509 +0.09(+0.34%)
Jun 19, 2012 25.01 25.34 24.79 25.12 13,894,497 +0.34(+1.36%)
Jun 18, 2012 24.47 24.93 24.34 24.78 15,826,772 +0.02(+0.10%)
Jun 15, 2012 24.70 24.96 24.34 24.76 17,561,280 +0.35(+1.45%)
Jun 14, 2012 23.85 24.63 23.62 24.41 14,296,692 +0.57(+2.41%)
Jun 13, 2012 23.64 24.19 23.36 23.83 13,852,902 +0.09(+0.36%)
Jun 12, 2012 23.32 23.75 23.16 23.75 9,465,927 +0.51(+2.20%)
Jun 11, 2012 24.27 24.35 23.18 23.24 12,173,805 -0.74(-3.08%)
Jun 08, 2012 23.50 23.98 23.19 23.97 10,394,929 +0.26(+1.09%)
Jun 07, 2012 23.95 24.17 23.58 23.72 17,267,012 +0.20(+0.84%)
Jun 06, 2012 22.91 23.58 22.69 23.52 19,004,538 +0.98(+4.36%)
Jun 05, 2012 21.52 22.57 21.49 22.54 16,815,110 +0.88(+4.07%)
Jun 04, 2012 21.43 21.98 21.38 21.65 20,406,280 +0.25(+1.18%)
Jun 01, 2012 22.15 22.40 21.40 21.40 36,132,140 -1.55(-6.75%)
May 31, 2012 22.79 23.13 22.34 22.95 14,756,992 +0.23(+1.00%)
May 30, 2012 23.46 23.51 22.55 22.72 21,001,446 -0.70(-2.99%)
May 29, 2012 23.00 23.52 23.00 23.42 13,008,166 +0.62(+2.73%)
May 25, 2012 22.92 23.09 22.72 22.80 11,393,077 -0.33(-1.43%)
May 24, 2012 23.13 23.35 22.65 23.13 20,372,252 +0.12(+0.51%)
May 23, 2012 22.83 23.15 22.35 23.02 19,362,524 -0.06(-0.24%)
May 22, 2012 23.17 23.58 22.86 23.07 12,446,723 -0.09(-0.37%)
May 21, 2012 22.57 23.33 22.28 23.16 16,400,844 +0.87(+3.92%)
May 18, 2012 22.49 22.78 21.94 22.28 25,961,410 -0.11(-0.49%)
May 17, 2012 23.57 23.72 22.29 22.39 44,410,092 -1.56(-6.50%)
May 16, 2012 24.50 24.67 23.86 23.95 22,888,918 -0.40(-1.65%)
May 15, 2012 24.54 24.76 23.86 24.35 21,251,202 -0.27(-1.09%)
May 14, 2012 24.93 25.04 24.53 24.62 23,504,646 -0.35(-1.42%)
May 11, 2012 24.89 25.37 24.79 24.97 24,358,942 -0.31(-1.21%)
May 10, 2012 25.48 25.60 25.21 25.28 21,161,568 +0.24(+0.97%)
May 09, 2012 24.75 25.29 24.70 25.04 32,756,776 +0.10(+0.41%)
May 08, 2012 25.32 25.37 24.42 24.93 51,597,876 -0.11(-0.44%)
May 07, 2012 25.82 25.15 23.96 25.04 196,887,040 -0.78(-3.02%)
May 04, 2012 25.86 26.11 24.98 25.82 30,297,546 -1.03(-3.84%)
May 03, 2012 27.56 27.57 26.74 26.85 17,911,218 -0.49(-1.78%)
May 02, 2012 26.91 27.43 26.59 27.34 11,041,326 +0.33(+1.22%)
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.