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 (%)
Oct 30, 2015 51.09 51.26 50.74 50.74 11,281,589 -0.35(-0.68%)
Oct 29, 2015 51.38 51.50 50.72 51.09 8,655,157 -0.32(-0.63%)
Oct 28, 2015 50.66 51.44 50.11 51.41 26,978,318 +2.39(+4.88%)
Oct 27, 2015 48.83 49.07 48.61 49.02 7,139,502 -0.19(-0.39%)
Oct 26, 2015 49.31 49.38 49.03 49.21 3,981,581 -0.10(-0.20%)
Oct 23, 2015 49.24 49.40 48.96 49.31 8,285,146 +0.43(+0.87%)
Oct 22, 2015 48.70 49.22 48.69 48.88 9,356,960 +0.42(+0.86%)
Oct 21, 2015 48.66 49.05 48.40 48.46 6,490,962 -0.03(-0.07%)
Oct 20, 2015 48.43 48.67 48.21 48.50 6,455,185 +0.22(+0.45%)
Oct 19, 2015 48.20 48.33 47.96 48.28 9,654,002 +0.00(+0.00%)
Oct 16, 2015 47.90 48.29 47.80 48.28 6,795,988 +0.65(+1.37%)
Oct 15, 2015 46.99 47.66 46.64 47.63 5,858,056 +0.93(+2.00%)
Oct 14, 2015 47.08 47.37 46.64 46.69 8,703,150 -0.53(-1.12%)
Oct 13, 2015 46.81 47.58 46.79 47.22 8,299,986 +0.01(+0.02%)
Oct 12, 2015 46.79 47.22 46.70 47.22 6,168,449 +0.39(+0.84%)
Oct 09, 2015 46.88 47.02 46.51 46.82 9,649,706 -0.04(-0.09%)
Oct 08, 2015 46.38 46.87 46.11 46.86 7,348,868 +0.34(+0.73%)
Oct 07, 2015 46.73 47.13 46.09 46.52 9,756,129 +0.11(+0.24%)
Oct 06, 2015 46.67 46.97 46.34 46.41 8,131,059 -0.48(-1.03%)
Oct 05, 2015 46.29 46.94 46.29 46.89 8,222,798 +0.88(+1.91%)
Oct 02, 2015 44.53 46.02 44.45 46.02 9,801,766 +0.22(+0.47%)
Oct 01, 2015 46.02 46.04 45.11 45.80 8,562,537 +0.08(+0.18%)
Sep 30, 2015 45.49 45.73 45.10 45.72 9,211,740 +0.89(+1.97%)
Sep 29, 2015 44.91 45.14 44.50 44.83 7,098,430 +0.05(+0.11%)
Sep 28, 2015 46.04 46.09 44.62 44.79 12,184,446 -1.51(-3.27%)
Sep 25, 2015 46.56 46.66 46.02 46.30 6,582,064 +0.52(+1.12%)
Sep 24, 2015 45.42 45.93 45.30 45.78 7,252,899 -0.16(-0.35%)
Sep 23, 2015 46.00 46.30 45.74 45.94 6,298,750 -0.14(-0.31%)
Sep 22, 2015 46.07 46.28 45.78 46.09 9,767,409 -0.60(-1.29%)
Sep 21, 2015 46.78 47.10 46.54 46.69 6,497,384 +0.20(+0.43%)
Sep 18, 2015 46.27 46.73 45.95 46.49 22,553,340 -0.52(-1.11%)
Sep 17, 2015 47.51 47.86 46.93 47.01 7,974,034 -0.38(-0.80%)
Sep 16, 2015 47.20 47.56 47.09 47.39 7,581,932 +0.20(+0.43%)
Sep 15, 2015 46.85 47.36 46.65 47.19 6,981,201 +0.52(+1.12%)
Sep 14, 2015 46.88 46.89 46.35 46.67 8,893,576 -0.27(-0.57%)
Sep 11, 2015 46.42 46.94 46.39 46.93 9,056,701 +0.09(+0.19%)
Sep 10, 2015 46.68 47.10 46.57 46.85 8,628,763 -0.02(-0.05%)
Sep 09, 2015 47.89 47.95 46.77 46.87 7,808,961 -0.57(-1.20%)
Sep 08, 2015 47.21 47.49 46.76 47.44 8,856,832 +0.93(+2.00%)
Sep 04, 2015 46.89 46.51 46.51 46.51 9,981,969 -1.10(-2.30%)
Sep 03, 2015 47.55 48.12 47.46 47.61 10,761,962 +0.28(+0.59%)
Sep 02, 2015 47.61 47.65 46.72 47.33 12,004,373 +0.30(+0.63%)
Sep 01, 2015 47.22 47.57 46.69 47.03 12,097,263 -1.29(-2.67%)
Aug 31, 2015 48.64 48.74 48.23 48.32 11,727,157 -0.53(-1.08%)
Aug 28, 2015 48.42 48.90 48.29 48.85 7,896,950 -0.09(-0.18%)
Aug 27, 2015 47.91 48.98 47.55 48.94 12,244,489 +1.56(+3.30%)
Aug 26, 2015 47.37 47.73 45.89 47.37 16,986,438 +2.02(+4.45%)
Aug 25, 2015 47.06 47.32 45.29 45.36 15,426,346 -0.24(-0.53%)
Aug 24, 2015 43.42 47.16 43.24 45.60 25,028,818 -2.23(-4.67%)
Aug 21, 2015 48.85 49.15 47.81 47.83 16,302,835 -1.59(-3.21%)
Aug 20, 2015 49.91 50.20 49.40 49.42 10,487,984 -0.97(-1.92%)
Aug 19, 2015 50.69 50.78 50.30 50.39 11,149,112 -0.63(-1.24%)
Aug 18, 2015 51.39 51.53 50.88 51.02 8,423,839 -0.47(-0.92%)
Aug 17, 2015 51.11 51.65 50.90 51.49 6,201,131 +0.04(+0.08%)
Aug 14, 2015 50.47 51.47 50.39 51.45 7,173,472 +0.81(+1.60%)
Aug 13, 2015 50.59 51.11 50.57 50.64 5,376,931 -0.02(-0.03%)
Aug 12, 2015 50.13 50.87 49.27 50.66 12,144,527 -0.04(-0.08%)
Aug 11, 2015 50.46 50.87 50.44 50.70 8,797,953 -0.54(-1.06%)
Aug 10, 2015 51.20 51.82 51.20 51.24 10,557,965 +0.48(+0.95%)
Aug 07, 2015 50.51 50.83 50.43 50.76 7,234,979 +0.30(+0.59%)
Aug 06, 2015 50.43 50.94 50.35 50.47 13,087,754 +0.05(+0.10%)
Aug 05, 2015 50.27 50.62 50.13 50.42 16,087,725 +0.50(+0.99%)
Aug 04, 2015 51.01 51.01 48.30 49.92 33,286,576 -1.45(-2.82%)
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.