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 (%)
Dec 31, 2015 50.34 50.07 50.07 50.07 6,076,291 -0.44(-0.86%)
Dec 30, 2015 50.50 50.92 50.30 50.51 5,883,370 -0.02(-0.05%)
Dec 29, 2015 50.15 50.69 50.14 50.53 5,255,306 +0.76(+1.53%)
Dec 28, 2015 49.51 49.85 49.30 49.77 4,423,906 -0.08(-0.16%)
Dec 24, 2015 49.65 49.85 49.85 49.85 3,168,963 +0.23(+0.47%)
Dec 23, 2015 49.24 49.70 49.09 49.62 7,519,534 +0.55(+1.12%)
Dec 22, 2015 48.73 49.26 48.41 49.07 9,020,096 +0.61(+1.27%)
Dec 21, 2015 48.44 48.80 48.16 48.46 9,185,576 +0.30(+0.62%)
Dec 18, 2015 48.41 48.46 47.52 48.16 33,549,246 -0.43(-0.88%)
Dec 17, 2015 49.42 49.65 48.57 48.58 10,190,179 -0.65(-1.31%)
Dec 16, 2015 48.86 49.36 48.05 49.23 14,260,268 +0.80(+1.65%)
Dec 15, 2015 48.21 48.86 47.81 48.43 14,712,372 +1.23(+2.60%)
Dec 14, 2015 48.25 48.27 46.81 47.20 18,506,820 -0.84(-1.75%)
Dec 11, 2015 48.46 48.82 47.81 48.04 18,782,078 -1.23(-2.49%)
Dec 10, 2015 50.15 50.30 49.20 49.27 17,618,164 -0.97(-1.93%)
Dec 09, 2015 50.35 51.12 49.92 50.24 9,342,122 -0.46(-0.91%)
Dec 08, 2015 50.43 50.86 50.13 50.70 6,816,723 -0.04(-0.08%)
Dec 07, 2015 51.55 51.70 50.66 50.74 11,511,910 -0.96(-1.86%)
Dec 04, 2015 50.62 51.88 50.58 51.70 9,393,169 +1.32(+2.61%)
Dec 03, 2015 51.27 51.31 50.21 50.39 10,027,018 -0.69(-1.36%)
Dec 02, 2015 51.43 51.73 51.00 51.08 9,285,140 -0.50(-0.97%)
Dec 01, 2015 51.40 51.67 51.18 51.58 9,986,229 +0.43(+0.85%)
Nov 30, 2015 51.18 51.44 51.03 51.15 11,721,152 -0.08(-0.16%)
Nov 27, 2015 50.68 51.33 50.61 51.23 4,899,394 +0.43(+0.84%)
Nov 25, 2015 50.93 50.80 50.80 50.80 7,544,099 +0.02(+0.05%)
Nov 24, 2015 49.91 50.98 49.88 50.78 13,036,693 +0.29(+0.57%)
Nov 23, 2015 50.20 51.02 50.12 50.49 11,592,640 +0.44(+0.88%)
Nov 20, 2015 50.07 50.32 49.92 50.04 9,131,952 +0.18(+0.37%)
Nov 19, 2015 49.83 50.04 49.71 49.86 7,447,832 +0.02(+0.03%)
Nov 18, 2015 49.23 49.96 49.08 49.84 9,248,596 +0.77(+1.57%)
Nov 17, 2015 49.03 49.40 48.95 49.07 12,138,533 +0.27(+0.56%)
Nov 16, 2015 47.58 48.80 47.50 48.80 10,297,344 +1.09(+2.28%)
Nov 13, 2015 47.69 48.28 47.49 47.71 9,880,994 -0.06(-0.12%)
Nov 12, 2015 48.66 48.71 47.76 47.77 10,025,730 -1.04(-2.13%)
Nov 11, 2015 49.51 49.55 48.79 48.80 8,776,143 -0.55(-1.11%)
Nov 10, 2015 49.10 49.42 48.99 49.35 6,078,048 +0.11(+0.23%)
Nov 09, 2015 49.75 49.79 49.03 49.24 10,031,502 -0.58(-1.16%)
Nov 06, 2015 50.94 50.99 49.72 49.82 13,140,116 -0.06(-0.11%)
Nov 05, 2015 48.81 49.97 48.76 49.87 13,603,712 +0.97(+1.97%)
Nov 04, 2015 48.80 49.07 47.98 48.91 27,968,352 -0.13(-0.26%)
Nov 03, 2015 49.20 49.45 48.67 49.04 39,745,940 -2.24(-4.36%)
Nov 02, 2015 51.03 51.64 50.82 51.27 13,592,401 +0.55(+1.08%)
Oct 30, 2015 51.07 51.24 50.73 50.73 11,284,436 -0.35(-0.68%)
Oct 29, 2015 51.37 51.48 50.71 51.07 8,657,342 -0.32(-0.63%)
Oct 28, 2015 50.65 51.43 50.10 51.40 26,985,128 +2.39(+4.88%)
Oct 27, 2015 48.81 49.06 48.60 49.01 7,141,304 -0.19(-0.39%)
Oct 26, 2015 49.30 49.37 49.02 49.20 3,982,586 -0.10(-0.20%)
Oct 23, 2015 49.23 49.39 48.95 49.30 8,287,237 +0.43(+0.87%)
Oct 22, 2015 48.69 49.21 48.68 48.87 9,359,322 +0.42(+0.86%)
Oct 21, 2015 48.65 49.03 48.39 48.45 6,492,600 -0.03(-0.07%)
Oct 20, 2015 48.42 48.66 48.19 48.48 6,456,815 +0.22(+0.45%)
Oct 19, 2015 48.19 48.32 47.95 48.27 9,656,439 +0.00(+0.00%)
Oct 16, 2015 47.89 48.28 47.78 48.27 6,797,703 +0.65(+1.37%)
Oct 15, 2015 46.98 47.65 46.63 47.61 5,859,535 +0.93(+2.00%)
Oct 14, 2015 47.07 47.36 46.63 46.68 8,705,347 -0.53(-1.12%)
Oct 13, 2015 46.79 47.57 46.78 47.21 8,302,081 +0.01(+0.02%)
Oct 12, 2015 46.78 47.20 46.69 47.20 6,170,007 +0.39(+0.84%)
Oct 09, 2015 46.87 47.01 46.50 46.81 9,652,142 -0.04(-0.09%)
Oct 08, 2015 46.37 46.86 46.10 46.85 7,350,723 +0.34(+0.73%)
Oct 07, 2015 46.72 47.12 46.08 46.51 9,758,592 +0.11(+0.24%)
Oct 06, 2015 46.66 46.95 46.33 46.40 8,133,112 -0.48(-1.03%)
Oct 05, 2015 46.28 46.93 46.28 46.88 8,224,874 +0.88(+1.91%)
Oct 02, 2015 44.52 46.01 44.44 46.01 9,804,241 +0.22(+0.47%)
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.