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 (%)
Apr 30, 2015 44.97 45.33 44.70 44.98 9,124,366 -0.29(-0.64%)
Apr 29, 2015 45.25 45.47 45.04 45.27 12,770,473 -0.12(-0.26%)
Apr 28, 2015 45.25 45.69 45.23 45.39 11,030,620 -0.16(-0.35%)
Apr 27, 2015 45.48 45.83 45.39 45.55 9,729,102 +0.01(+0.02%)
Apr 24, 2015 45.63 45.68 45.43 45.54 7,375,972 +0.19(+0.42%)
Apr 23, 2015 45.17 45.38 44.94 45.35 12,124,027 +0.14(+0.30%)
Apr 22, 2015 45.43 45.47 44.91 45.21 12,920,622 -0.05(-0.11%)
Apr 21, 2015 46.02 46.09 45.14 45.26 10,221,600 -0.70(-1.51%)
Apr 20, 2015 46.20 46.28 45.86 45.96 5,906,969 +0.06(+0.14%)
Apr 17, 2015 46.15 46.44 45.60 45.89 9,490,366 -0.58(-1.26%)
Apr 16, 2015 46.64 46.93 46.45 46.48 9,162,172 -0.09(-0.19%)
Apr 15, 2015 46.15 46.82 46.00 46.56 9,122,549 +0.62(+1.34%)
Apr 14, 2015 45.80 46.16 45.47 45.95 8,141,144 +0.03(+0.07%)
Apr 13, 2015 45.29 46.18 45.05 45.92 11,016,802 +0.70(+1.54%)
Apr 10, 2015 44.89 45.31 44.85 45.22 6,248,427 +0.24(+0.53%)
Apr 09, 2015 44.27 45.13 44.23 44.98 8,315,518 +0.67(+1.51%)
Apr 08, 2015 43.90 44.54 43.88 44.31 7,305,234 +0.38(+0.85%)
Apr 07, 2015 44.17 44.44 43.91 43.93 6,078,434 -0.35(-0.79%)
Apr 06, 2015 43.55 44.40 43.46 44.29 5,805,645 +0.22(+0.51%)
Apr 02, 2015 43.67 44.06 44.06 44.06 6,700,863 +0.26(+0.60%)
Apr 01, 2015 43.64 43.96 43.34 43.80 8,986,504 +0.02(+0.04%)
Mar 31, 2015 43.48 44.04 43.32 43.78 9,290,578 +0.09(+0.20%)
Mar 30, 2015 43.35 43.79 43.18 43.70 7,221,031 +0.52(+1.20%)
Mar 27, 2015 43.55 43.55 43.09 43.18 8,077,046 -0.11(-0.26%)
Mar 26, 2015 43.46 43.59 43.26 43.29 11,117,931 -0.28(-0.64%)
Mar 25, 2015 44.22 44.25 43.57 43.57 8,712,994 -0.68(-1.54%)
Mar 24, 2015 44.40 44.69 44.25 44.25 6,687,249 -0.37(-0.82%)
Mar 23, 2015 44.74 45.15 44.61 44.61 7,243,775 -0.09(-0.20%)
Mar 20, 2015 44.60 44.91 44.51 44.70 14,591,807 +0.23(+0.52%)
Mar 19, 2015 44.87 45.08 44.24 44.47 7,722,247 -0.62(-1.36%)
Mar 18, 2015 44.51 45.30 44.19 45.09 10,620,786 +0.50(+1.11%)
Mar 17, 2015 44.33 44.82 44.08 44.59 7,103,174 -0.10(-0.23%)
Mar 16, 2015 44.45 44.83 44.35 44.69 7,411,938 +0.50(+1.14%)
Mar 13, 2015 44.37 44.43 43.80 44.19 8,143,222 -0.24(-0.54%)
Mar 12, 2015 43.93 44.48 43.87 44.43 7,367,272 +0.70(+1.61%)
Mar 11, 2015 43.47 43.98 43.42 43.73 8,317,869 +0.24(+0.55%)
Mar 10, 2015 44.29 44.29 43.48 43.49 18,162,516 -1.25(-2.80%)
Mar 09, 2015 44.54 44.82 44.35 44.74 15,226,718 +0.09(+0.20%)
Mar 06, 2015 44.45 45.00 44.32 44.65 14,398,155 +0.31(+0.70%)
Mar 05, 2015 44.30 44.39 44.01 44.34 7,042,212 +0.18(+0.42%)
Mar 04, 2015 44.08 44.26 43.83 44.16 7,597,337 -0.16(-0.36%)
Mar 03, 2015 44.08 44.44 44.05 44.32 7,463,657 -0.06(-0.13%)
Mar 02, 2015 44.12 44.37 43.88 44.37 9,135,282 +0.26(+0.58%)
Feb 27, 2015 43.81 44.34 43.73 44.12 18,852,072 +0.32(+0.73%)
Feb 26, 2015 43.68 43.94 43.60 43.80 8,270,337 +0.10(+0.24%)
Feb 25, 2015 43.66 43.94 43.62 43.69 7,306,402 -0.19(-0.44%)
Feb 24, 2015 43.47 44.13 43.47 43.88 9,838,516 +0.37(+0.86%)
Feb 23, 2015 44.01 44.01 43.37 43.51 14,556,682 -0.52(-1.18%)
Feb 20, 2015 43.74 44.15 43.37 44.03 15,605,299 +0.19(+0.44%)
Feb 19, 2015 43.58 44.05 43.49 43.84 10,125,351 +0.22(+0.49%)
Feb 18, 2015 43.84 43.93 43.52 43.62 11,318,004 -0.22(-0.51%)
Feb 17, 2015 43.13 44.06 43.06 43.84 19,662,624 +0.82(+1.91%)
Feb 13, 2015 40.79 43.02 43.02 43.02 24,944,128 +1.20(+2.88%)
Feb 12, 2015 41.71 42.01 41.52 41.82 11,679,817 +0.16(+0.38%)
Feb 11, 2015 41.72 41.75 41.21 41.66 9,378,565 -0.13(-0.31%)
Feb 10, 2015 41.88 42.07 41.43 41.79 6,999,432 +0.22(+0.52%)
Feb 09, 2015 41.20 41.84 41.08 41.57 8,882,363 +0.03(+0.08%)
Feb 06, 2015 41.42 41.90 41.42 41.54 12,556,631 +0.38(+0.93%)
Feb 05, 2015 40.87 41.36 40.78 41.16 7,983,512 +0.09(+0.21%)
Feb 04, 2015 40.72 41.39 40.70 41.07 12,908,173 +0.14(+0.35%)
Feb 03, 2015 40.50 40.97 40.34 40.93 11,877,124 +0.69(+1.72%)
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.