American International Group (NY: AIG )

54.81 USD +0.29 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.69 55.02 54.69 54.80 2,894,109 +0.19(+0.35%)
Nov 26, 2014 54.71 54.61 54.61 54.61 3,566,900 -0.07(-0.13%)
Nov 25, 2014 55.15 55.17 54.29 54.68 8,199,846 -0.42(-0.76%)
Nov 24, 2014 54.91 55.19 54.76 55.10 8,237,273 +0.51(+0.93%)
Nov 21, 2014 54.99 54.99 54.50 54.59 8,386,238 +0.14(+0.26%)
Nov 20, 2014 53.75 54.47 53.69 54.45 7,717,729 +0.43(+0.80%)
Nov 19, 2014 53.80 54.12 53.66 54.02 6,351,118 +0.13(+0.24%)
Nov 18, 2014 54.12 54.20 53.79 53.89 7,063,350 -0.13(-0.24%)
Nov 17, 2014 53.81 54.08 53.70 54.02 7,492,955 +0.12(+0.22%)
Nov 14, 2014 54.40 54.55 53.60 53.90 9,083,762 -0.60(-1.10%)
Nov 13, 2014 54.19 54.61 54.17 54.50 5,844,213 +0.15(+0.28%)
Nov 12, 2014 54.01 54.48 53.83 54.35 6,012,740 -0.01(-0.02%)
Nov 11, 2014 54.29 54.64 54.29 54.36 4,608,834 +0.00(+0.00%)
Nov 10, 2014 54.10 54.36 54.00 54.36 6,002,220 +0.33(+0.61%)
Nov 07, 2014 53.76 54.20 53.64 54.03 7,421,242 +0.12(+0.22%)
Nov 06, 2014 53.63 54.05 53.40 53.91 7,307,505 +0.13(+0.24%)
Nov 05, 2014 53.52 53.81 53.13 53.78 9,066,202 +0.38(+0.71%)
Nov 04, 2014 53.80 53.85 52.90 53.40 15,410,233 -0.40(-0.74%)
Nov 03, 2014 53.79 53.91 53.17 53.80 9,698,519 +0.23(+0.43%)
Oct 31, 2014 53.67 53.78 53.12 53.57 9,531,125 +0.64(+1.21%)
Oct 30, 2014 52.16 53.10 52.14 52.93 5,578,840 +0.57(+1.09%)
Oct 29, 2014 52.87 52.96 52.00 52.36 8,334,117 -0.48(-0.91%)
Oct 28, 2014 52.06 52.87 52.05 52.84 11,132,480 +1.10(+2.13%)
Oct 27, 2014 52.01 52.25 52.16 51.74 7,189,970 -0.42(-0.81%)
Oct 24, 2014 51.55 52.21 51.39 52.16 5,757,586 +0.54(+1.05%)
Oct 23, 2014 52.12 52.24 51.52 51.62 6,829,240 -0.05(-0.10%)
Oct 22, 2014 52.30 52.47 51.66 51.67 7,556,309 -0.48(-0.92%)
Oct 21, 2014 51.32 52.20 51.27 52.15 9,080,523 +1.14(+2.23%)
Oct 20, 2014 51.34 51.39 50.58 51.01 8,866,552 +0.25(+0.49%)
Oct 17, 2014 50.10 50.98 49.98 50.76 10,847,402 +1.36(+2.75%)
Oct 16, 2014 48.95 49.87 48.68 49.40 12,585,352 -0.29(-0.58%)
Oct 15, 2014 49.13 49.80 48.56 49.69 15,426,474 -0.38(-0.76%)
Oct 14, 2014 50.03 50.60 49.90 50.07 11,581,254 +0.26(+0.52%)
Oct 13, 2014 50.00 50.45 49.71 49.81 10,233,682 -0.15(-0.30%)
Oct 10, 2014 50.02 50.61 49.62 49.96 14,920,568 -0.46(-0.91%)
Oct 09, 2014 51.84 52.00 50.21 50.42 18,872,274 -1.59(-3.06%)
Oct 08, 2014 51.13 52.05 50.42 52.01 16,324,265 +1.00(+1.96%)
Oct 07, 2014 52.29 52.33 51.00 51.01 17,071,811 -1.76(-3.34%)
Oct 06, 2014 53.53 53.63 52.48 52.77 6,806,300 -0.58(-1.09%)
Oct 03, 2014 53.38 53.57 53.03 53.35 7,633,582 +0.74(+1.41%)
Oct 02, 2014 52.97 53.12 51.70 52.61 12,801,886 -0.35(-0.66%)
Oct 01, 2014 54.04 54.10 52.87 52.96 14,638,162 -1.06(-1.96%)
Sep 30, 2014 54.28 54.62 53.97 54.02 8,250,913 -0.15(-0.28%)
Sep 29, 2014 54.00 54.51 53.51 54.17 7,013,651 -0.35(-0.64%)
Sep 26, 2014 54.28 54.72 54.16 54.52 6,891,294 +0.36(+0.66%)
Sep 25, 2014 54.87 54.90 54.12 54.16 7,623,623 -0.83(-1.51%)
Sep 24, 2014 54.50 55.15 54.45 54.99 6,613,996 +0.48(+0.88%)
Sep 23, 2014 54.85 55.12 54.37 54.51 7,676,463 -0.42(-0.76%)
Sep 22, 2014 55.08 55.38 54.90 54.93 8,138,178 -0.31(-0.56%)
Sep 19, 2014 56.52 56.56 55.11 55.24 14,725,786 -1.09(-1.94%)
Sep 18, 2014 55.76 56.48 55.76 56.33 7,827,604 +0.48(+0.86%)
Sep 17, 2014 55.84 56.25 55.50 55.85 9,117,002 +0.23(+0.41%)
Sep 16, 2014 55.22 55.73 55.13 55.62 6,949,915 +0.22(+0.40%)
Sep 15, 2014 55.11 55.45 54.75 55.40 5,701,360 +0.21(+0.38%)
Sep 12, 2014 55.29 55.50 55.01 55.19 5,654,465 -0.24(-0.43%)
Sep 11, 2014 55.08 55.63 55.03 55.43 4,344,106 +0.08(+0.14%)
Sep 10, 2014 55.11 55.54 55.02 55.35 6,888,721 +0.27(+0.49%)
Sep 09, 2014 55.03 55.25 54.51 55.08 6,367,654 -0.24(-0.43%)
Sep 08, 2014 55.32 55.61 54.94 55.32 7,419,508 +0.28(+0.51%)
Sep 05, 2014 55.06 55.35 54.64 55.04 5,863,902 -0.19(-0.34%)
Sep 04, 2014 55.82 55.95 54.97 55.23 6,443,059 -0.35(-0.63%)
Sep 03, 2014 55.93 56.06 55.57 55.58 5,529,333 -0.22(-0.39%)
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.