American International Group (NY: AIG )

47.11 USD -1.66 (-3.40%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 59.36 59.40 58.55 58.61 6,817,726 -0.84(-1.41%)
May 28, 2015 59.30 59.51 58.74 59.45 4,119,595 +0.06(+0.10%)
May 27, 2015 59.28 59.58 59.18 59.39 6,446,956 +0.16(+0.27%)
May 26, 2015 59.76 59.88 59.07 59.23 5,054,006 -0.65(-1.09%)
May 22, 2015 60.13 59.88 59.88 59.88 4,576,200 -0.34(-0.56%)
May 21, 2015 59.93 60.70 59.85 60.22 6,743,057 +0.26(+0.43%)
May 20, 2015 59.43 60.09 58.93 59.96 6,557,186 +0.55(+0.93%)
May 19, 2015 59.02 59.56 58.77 59.41 5,446,089 +0.52(+0.88%)
May 18, 2015 58.46 59.03 58.37 58.89 4,894,171 +0.53(+0.91%)
May 15, 2015 59.03 59.05 58.15 58.36 7,437,325 -0.61(-1.03%)
May 14, 2015 59.00 59.10 58.72 58.97 3,955,967 +0.23(+0.39%)
May 13, 2015 58.56 58.92 58.44 58.74 5,188,325 -0.02(-0.03%)
May 12, 2015 58.71 58.98 58.39 58.76 7,271,725 -0.44(-0.74%)
May 11, 2015 59.67 59.88 59.15 59.20 8,455,021 -0.47(-0.79%)
May 08, 2015 59.44 59.79 59.09 59.67 6,824,165 +0.70(+1.19%)
May 07, 2015 58.16 59.50 57.82 58.97 8,479,393 +0.82(+1.41%)
May 06, 2015 58.38 58.67 57.72 58.15 6,771,731 +0.15(+0.26%)
May 05, 2015 58.02 58.55 57.89 58.00 7,487,665 -0.20(-0.34%)
May 04, 2015 58.00 58.46 57.98 58.20 5,285,152 +0.46(+0.80%)
May 01, 2015 56.90 58.03 56.80 57.74 13,401,937 +1.45(+2.58%)
Apr 30, 2015 56.28 56.72 55.94 56.29 7,291,335 -0.36(-0.64%)
Apr 29, 2015 56.62 56.90 56.36 56.65 10,204,961 -0.15(-0.26%)
Apr 28, 2015 56.62 57.18 56.60 56.80 8,814,634 -0.20(-0.35%)
Apr 27, 2015 56.91 57.35 56.80 57.00 7,774,583 +0.01(+0.02%)
Apr 24, 2015 57.10 57.17 56.85 56.99 5,894,183 +0.24(+0.42%)
Apr 23, 2015 56.52 56.79 56.24 56.75 9,688,382 +0.17(+0.30%)
Apr 22, 2015 56.85 56.90 56.20 56.58 10,324,946 -0.06(-0.11%)
Apr 21, 2015 57.59 57.68 56.49 56.64 8,168,141 -0.87(-1.51%)
Apr 20, 2015 57.81 57.91 57.39 57.51 4,720,294 +0.08(+0.14%)
Apr 17, 2015 57.75 58.11 57.06 57.43 7,583,808 -0.73(-1.26%)
Apr 16, 2015 58.36 58.73 58.13 58.16 7,321,546 -0.11(-0.19%)
Apr 15, 2015 57.75 58.59 57.56 58.27 7,289,883 +0.77(+1.34%)
Apr 14, 2015 57.32 57.76 56.90 57.50 6,505,637 +0.04(+0.07%)
Apr 13, 2015 56.68 57.78 56.37 57.46 8,803,592 +0.87(+1.54%)
Apr 10, 2015 56.18 56.70 56.13 56.59 4,993,155 +0.30(+0.53%)
Apr 09, 2015 55.40 56.47 55.35 56.29 6,644,980 +0.84(+1.51%)
Apr 08, 2015 54.94 55.73 54.91 55.45 5,837,656 +0.47(+0.85%)
Apr 07, 2015 55.27 55.61 54.95 54.98 4,857,313 -0.44(-0.79%)
Apr 06, 2015 54.50 55.56 54.39 55.42 4,639,326 +0.28(+0.51%)
Apr 02, 2015 54.65 55.14 55.14 55.14 5,354,700 +0.33(+0.60%)
Apr 01, 2015 54.61 55.01 54.23 54.81 7,181,169 +0.02(+0.04%)
Mar 31, 2015 54.41 55.11 54.21 54.79 7,424,156 +0.11(+0.20%)
Mar 30, 2015 54.25 54.80 54.03 54.68 5,770,369 +0.65(+1.20%)
Mar 27, 2015 54.50 54.50 53.92 54.03 6,454,416 -0.14(-0.26%)
Mar 26, 2015 54.38 54.55 54.13 54.17 8,884,405 -0.35(-0.64%)
Mar 25, 2015 55.34 55.37 54.52 54.52 6,962,605 -0.85(-1.54%)
Mar 24, 2015 55.56 55.92 55.37 55.37 5,343,821 -0.46(-0.82%)
Mar 23, 2015 55.99 56.50 55.83 55.83 5,788,544 -0.11(-0.20%)
Mar 20, 2015 55.81 56.20 55.70 55.94 11,660,400 +0.29(+0.52%)
Mar 19, 2015 56.15 56.41 55.36 55.65 6,170,894 -0.77(-1.36%)
Mar 18, 2015 55.70 56.69 55.30 56.42 8,487,133 +0.62(+1.11%)
Mar 17, 2015 55.47 56.09 55.16 55.80 5,676,189 -0.13(-0.23%)
Mar 16, 2015 55.63 56.10 55.50 55.93 5,922,924 +0.63(+1.14%)
Mar 13, 2015 55.52 55.60 54.80 55.30 6,507,297 -0.30(-0.54%)
Mar 12, 2015 54.98 55.66 54.90 55.60 5,887,231 +0.88(+1.61%)
Mar 11, 2015 54.40 55.04 54.33 54.72 6,646,859 +0.30(+0.55%)
Mar 10, 2015 55.43 55.43 54.42 54.42 14,513,775 -1.69(-3.01%)
Mar 09, 2015 55.86 56.22 55.62 56.11 12,140,657 +0.11(+0.20%)
Mar 06, 2015 55.75 56.44 55.59 56.00 11,480,022 +0.39(+0.70%)
Mar 05, 2015 55.56 55.67 55.20 55.61 5,614,938 +0.23(+0.42%)
Mar 04, 2015 55.29 55.51 54.97 55.38 6,057,554 -0.20(-0.36%)
Mar 03, 2015 55.28 55.73 55.25 55.58 5,950,967 -0.07(-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.