Skip to main content

American International Group (NY: AIG )

78.38 +0.04 (+0.05%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.43 47.47 46.79 46.84 8,531,692 -0.67(-1.41%)
May 28, 2015 47.39 47.55 46.94 47.51 5,155,255 +0.05(+0.10%)
May 27, 2015 47.37 47.61 47.29 47.46 8,067,711 +0.13(+0.27%)
May 26, 2015 47.75 47.85 47.20 47.33 6,324,575 -0.52(-1.09%)
May 22, 2015 48.05 47.85 47.85 47.85 5,726,650 -0.27(-0.56%)
May 21, 2015 47.89 48.51 47.83 48.12 8,438,252 +0.21(+0.43%)
May 20, 2015 47.49 48.02 47.09 47.91 8,205,653 +0.44(+0.93%)
May 19, 2015 47.16 47.59 46.96 47.47 6,815,228 +0.42(+0.88%)
May 18, 2015 46.72 47.17 46.64 47.06 6,124,558 +0.42(+0.91%)
May 15, 2015 47.17 47.19 46.47 46.64 9,307,058 -0.49(-1.03%)
May 14, 2015 47.15 47.23 46.92 47.12 4,950,491 +0.18(+0.39%)
May 13, 2015 46.80 47.08 46.70 46.94 6,492,662 -0.02(-0.03%)
May 12, 2015 46.92 47.13 46.66 46.96 9,099,826 -0.35(-0.74%)
May 11, 2015 47.68 47.85 47.27 47.31 10,580,601 -0.38(-0.79%)
May 08, 2015 47.50 47.78 47.22 47.68 8,539,750 +0.56(+1.19%)
May 07, 2015 46.48 47.55 46.20 47.12 10,611,100 +0.66(+1.41%)
May 06, 2015 46.65 46.88 46.12 46.47 8,474,134 +0.12(+0.26%)
May 05, 2015 46.36 46.79 46.26 46.35 9,370,053 -0.16(-0.34%)
May 04, 2015 46.35 46.72 46.33 46.51 6,613,831 +0.37(+0.80%)
May 01, 2015 45.47 46.37 45.39 46.14 16,771,164 +1.16(+2.58%)
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%)
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.