American International Group (NY: AIG )

59.58 USD +0.32 (+0.53%)
Streaming Delayed Price Updated: 12:20 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 54.51 54.83 53.95 54.05 8,315,012 -0.47(-0.86%)
Mar 30, 2016 54.13 54.90 53.77 54.52 8,375,496 +1.13(+2.12%)
Mar 29, 2016 53.24 53.71 52.99 53.39 7,289,477 -0.02(-0.04%)
Mar 28, 2016 53.13 53.60 53.03 53.41 5,145,675 +0.43(+0.81%)
Mar 24, 2016 52.97 52.98 52.98 52.98 5,609,900 -0.46(-0.86%)
Mar 23, 2016 53.72 54.05 53.34 53.44 6,417,319 -0.28(-0.52%)
Mar 22, 2016 53.55 54.01 53.21 53.72 6,102,819 +0.15(+0.28%)
Mar 21, 2016 53.48 54.02 53.17 53.57 4,562,106 -0.14(-0.26%)
Mar 18, 2016 53.37 53.92 53.32 53.71 9,907,109 +0.53(+1.00%)
Mar 17, 2016 52.90 53.48 52.37 53.18 5,787,853 +0.27(+0.51%)
Mar 16, 2016 52.76 53.29 52.61 52.91 6,485,886 -0.11(-0.21%)
Mar 15, 2016 52.54 53.04 52.04 53.02 6,865,967 +0.15(+0.28%)
Mar 14, 2016 52.59 53.20 52.56 52.87 6,447,500 -0.02(-0.04%)
Mar 11, 2016 52.00 52.95 51.91 52.89 7,275,290 +1.35(+2.62%)
Mar 10, 2016 51.35 52.03 50.83 51.54 5,359,730 -0.05(-0.10%)
Mar 09, 2016 52.22 52.27 51.39 51.59 5,934,179 -0.34(-0.65%)
Mar 08, 2016 52.12 52.67 51.57 51.93 8,138,700 -0.73(-1.39%)
Mar 07, 2016 51.89 52.72 51.49 52.66 7,662,050 +0.36(+0.69%)
Mar 04, 2016 52.44 52.79 51.99 52.30 21,713,724 +0.03(+0.06%)
Mar 03, 2016 51.89 52.37 51.54 52.27 9,462,279 +0.44(+0.85%)
Mar 02, 2016 51.85 52.12 51.26 51.83 7,627,205 -0.05(-0.10%)
Mar 01, 2016 50.63 51.97 50.39 51.88 11,592,019 +1.68(+3.35%)
Feb 29, 2016 51.10 51.12 50.20 50.20 11,741,818 -0.89(-1.74%)
Feb 26, 2016 51.88 51.90 50.97 51.09 8,815,950 -0.28(-0.55%)
Feb 25, 2016 50.80 51.45 50.40 51.37 8,151,432 +0.45(+0.88%)
Feb 24, 2016 50.42 51.13 50.23 50.92 7,576,727 -0.14(-0.27%)
Feb 23, 2016 52.01 52.03 50.80 51.06 6,889,545 -1.04(-2.00%)
Feb 22, 2016 52.05 52.26 51.82 52.10 7,219,862 +0.57(+1.11%)
Feb 19, 2016 51.90 51.93 51.30 51.53 9,108,002 -0.39(-0.75%)
Feb 18, 2016 51.96 52.29 51.55 51.92 8,637,521 -0.75(-1.42%)
Feb 17, 2016 52.70 53.48 52.25 52.67 9,891,068 +0.61(+1.17%)
Feb 16, 2016 53.00 53.49 51.80 52.06 13,232,556 -0.94(-1.77%)
Feb 12, 2016 51.75 53.00 53.00 53.00 17,512,800 +2.48(+4.91%)
Feb 11, 2016 51.05 51.47 50.38 50.52 18,844,786 -1.93(-3.68%)
Feb 10, 2016 52.73 53.46 52.42 52.45 10,241,744 +0.20(+0.38%)
Feb 09, 2016 51.41 52.87 51.30 52.25 11,266,909 -0.05(-0.10%)
Feb 08, 2016 52.51 52.65 51.85 52.30 15,839,202 -1.07(-2.00%)
Feb 05, 2016 53.91 53.99 52.50 53.37 13,321,510 -0.65(-1.20%)
Feb 04, 2016 54.17 54.78 53.69 54.02 12,286,921 -0.29(-0.53%)
Feb 03, 2016 55.38 55.38 52.47 54.31 17,506,033 -1.02(-1.84%)
Feb 02, 2016 55.48 55.72 55.16 55.33 12,793,126 -0.96(-1.71%)
Feb 01, 2016 55.82 56.82 55.38 56.29 12,280,812 -0.19(-0.34%)
Jan 29, 2016 55.07 56.48 54.89 56.48 10,818,657 +1.77(+3.24%)
Jan 28, 2016 55.01 55.30 54.18 54.71 12,172,600 +0.17(+0.31%)
Jan 27, 2016 55.52 56.02 54.48 54.54 15,167,002 -1.37(-2.45%)
Jan 26, 2016 56.23 56.64 55.59 55.91 11,805,837 +0.55(+0.99%)
Jan 25, 2016 56.18 56.47 55.32 55.36 10,226,573 -0.99(-1.76%)
Jan 22, 2016 56.35 56.93 55.66 56.35 9,544,468 +1.04(+1.88%)
Jan 21, 2016 55.11 56.12 55.05 55.31 8,286,400 +0.26(+0.47%)
Jan 20, 2016 54.51 55.72 53.49 55.05 16,217,242 -1.11(-1.98%)
Jan 19, 2016 56.53 57.09 55.84 56.16 10,187,771 +0.07(+0.12%)
Jan 15, 2016 55.44 56.09 56.09 56.09 11,694,000 -1.21(-2.11%)
Jan 14, 2016 56.78 57.82 56.38 57.30 9,118,699 +0.63(+1.11%)
Jan 13, 2016 59.16 59.35 56.50 56.67 12,609,750 -1.29(-2.23%)
Jan 12, 2016 58.20 58.39 57.30 57.96 8,550,034 +0.27(+0.47%)
Jan 11, 2016 57.89 58.00 56.84 57.69 9,637,569 +0.24(+0.42%)
Jan 08, 2016 58.81 59.01 57.30 57.45 8,282,727 -0.87(-1.49%)
Jan 07, 2016 58.53 59.50 58.23 58.32 8,950,771 -1.43(-2.39%)
Jan 06, 2016 59.87 59.95 59.46 59.75 9,598,804 -0.89(-1.47%)
Jan 05, 2016 60.45 60.95 60.28 60.64 7,832,494 +0.21(+0.35%)
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.