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 (%)
Mar 31, 2016 44.33 44.59 43.87 43.96 10,224,537 -0.38(-0.86%)
Mar 30, 2016 44.02 44.65 43.73 44.34 10,298,911 +0.92(+2.12%)
Mar 29, 2016 43.30 43.68 43.09 43.42 8,963,490 -0.02(-0.04%)
Mar 28, 2016 43.21 43.59 43.13 43.44 6,327,368 +0.35(+0.81%)
Mar 24, 2016 43.08 43.09 43.09 43.09 6,898,201 -0.37(-0.86%)
Mar 23, 2016 43.69 43.96 43.38 43.46 7,891,042 -0.23(-0.52%)
Mar 22, 2016 43.55 43.92 43.27 43.69 7,504,318 +0.12(+0.28%)
Mar 21, 2016 43.49 43.93 43.24 43.57 5,609,784 -0.11(-0.26%)
Mar 18, 2016 43.40 43.85 43.36 43.68 12,182,256 +0.43(+1.00%)
Mar 17, 2016 43.02 43.49 42.59 43.25 7,117,021 +0.22(+0.51%)
Mar 16, 2016 42.91 43.34 42.78 43.03 7,975,356 -0.09(-0.21%)
Mar 15, 2016 42.73 43.13 42.32 43.12 8,442,722 +0.12(+0.28%)
Mar 14, 2016 42.77 43.26 42.74 43.00 7,928,154 -0.02(-0.04%)
Mar 11, 2016 42.29 43.06 42.22 43.01 8,946,045 +1.10(+2.62%)
Mar 10, 2016 41.76 42.31 41.34 41.91 6,590,580 +0.22(+0.53%)
Mar 09, 2016 42.20 42.24 41.53 41.69 7,342,492 -0.27(-0.65%)
Mar 08, 2016 42.12 42.57 41.68 41.97 10,070,196 -0.59(-1.39%)
Mar 07, 2016 41.94 42.61 41.61 42.56 9,480,426 +0.29(+0.69%)
Mar 04, 2016 42.38 42.66 42.02 42.27 26,866,878 +0.02(+0.06%)
Mar 03, 2016 41.94 42.32 41.65 42.24 11,707,890 +0.36(+0.85%)
Mar 02, 2016 41.91 42.12 41.43 41.89 9,437,312 -0.04(-0.10%)
Mar 01, 2016 40.92 42.00 40.73 41.93 14,343,065 +1.36(+3.35%)
Feb 29, 2016 41.30 41.32 40.57 40.57 14,528,415 -0.72(-1.74%)
Feb 26, 2016 41.93 41.95 41.19 41.29 10,908,173 -0.23(-0.55%)
Feb 25, 2016 41.06 41.58 40.73 41.52 10,085,950 +0.36(+0.88%)
Feb 24, 2016 40.75 41.32 40.60 41.15 9,374,854 -0.11(-0.27%)
Feb 23, 2016 42.03 42.05 41.06 41.27 8,524,588 -0.84(-2.00%)
Feb 22, 2016 42.07 42.24 41.88 42.11 8,933,297 +0.46(+1.11%)
Feb 19, 2016 41.95 41.97 41.46 41.65 11,269,535 -0.32(-0.75%)
Feb 18, 2016 41.99 42.26 41.66 41.96 10,687,398 -0.61(-1.42%)
Feb 17, 2016 42.59 43.22 42.23 42.57 12,238,440 +0.49(+1.17%)
Feb 16, 2016 42.83 43.23 41.86 42.07 16,372,938 -0.76(-1.77%)
Feb 12, 2016 41.82 42.83 42.83 42.83 21,668,980 +2.00(+4.91%)
Feb 11, 2016 41.26 41.60 40.72 40.83 23,317,076 -1.56(-3.68%)
Feb 10, 2016 42.62 43.21 42.37 42.39 12,672,339 +0.16(+0.38%)
Feb 09, 2016 41.55 42.73 41.46 42.23 13,940,799 -0.04(-0.10%)
Feb 08, 2016 42.44 42.55 41.91 42.27 19,598,200 -0.86(-2.00%)
Feb 05, 2016 43.57 43.63 42.43 43.13 16,483,003 -0.53(-1.20%)
Feb 04, 2016 43.78 44.27 43.39 43.66 15,202,883 -0.23(-0.53%)
Feb 03, 2016 44.76 44.76 42.41 43.89 21,660,606 -0.82(-1.84%)
Feb 02, 2016 44.84 45.03 44.58 44.72 15,829,222 -0.78(-1.71%)
Feb 01, 2016 45.11 45.92 44.76 45.49 15,195,324 -0.15(-0.34%)
Jan 29, 2016 44.51 45.65 44.36 45.65 13,386,167 +1.43(+3.24%)
Jan 28, 2016 44.46 44.69 43.79 44.22 15,061,431 +0.14(+0.31%)
Jan 27, 2016 44.87 45.28 44.03 44.08 18,766,472 -1.11(-2.45%)
Jan 26, 2016 45.44 45.78 44.93 45.19 14,607,627 +0.44(+0.99%)
Jan 25, 2016 45.40 45.64 44.71 44.74 12,653,568 -0.80(-1.76%)
Jan 22, 2016 45.54 46.01 44.98 45.54 11,809,584 +0.84(+1.88%)
Jan 21, 2016 44.54 45.36 44.49 44.70 10,252,949 +0.21(+0.47%)
Jan 20, 2016 44.05 45.03 43.23 44.49 20,065,958 -0.90(-1.98%)
Jan 19, 2016 45.69 46.14 45.13 45.39 12,605,557 +0.06(+0.12%)
Jan 15, 2016 44.81 45.33 45.33 45.33 14,469,248 -0.98(-2.11%)
Jan 14, 2016 45.89 46.73 45.57 46.31 11,282,771 +0.51(+1.11%)
Jan 13, 2016 47.81 47.97 45.66 45.80 15,602,326 -1.04(-2.23%)
Jan 12, 2016 47.04 47.19 46.31 46.84 10,579,149 +0.22(+0.47%)
Jan 11, 2016 46.79 46.88 45.94 46.62 11,924,780 +0.19(+0.42%)
Jan 08, 2016 47.53 47.69 46.31 46.43 10,248,404 -0.70(-1.49%)
Jan 07, 2016 47.30 48.09 47.06 47.13 11,074,990 -1.16(-2.39%)
Jan 06, 2016 48.39 48.45 48.06 48.29 11,876,815 -0.72(-1.47%)
Jan 05, 2016 48.86 49.26 48.72 49.01 9,691,320 +0.17(+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.