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 (%)
Sep 29, 2017 51.38 51.92 51.28 51.51 5,169,259 +0.35(+0.69%)
Sep 28, 2017 51.37 51.45 50.94 51.15 5,834,649 -0.23(-0.46%)
Sep 27, 2017 51.10 51.62 50.77 51.39 7,112,389 +0.65(+1.29%)
Sep 26, 2017 51.01 51.05 50.35 50.73 9,161,599 -0.45(-0.89%)
Sep 25, 2017 50.60 51.34 50.60 51.19 5,250,630 +0.25(+0.49%)
Sep 22, 2017 50.65 51.18 50.52 50.94 5,252,953 +0.18(+0.35%)
Sep 21, 2017 50.52 50.94 50.46 50.76 5,190,402 +0.32(+0.63%)
Sep 20, 2017 49.87 50.62 49.87 50.44 7,210,532 +0.53(+1.06%)
Sep 19, 2017 49.79 50.15 49.68 49.91 4,878,432 +0.08(+0.17%)
Sep 18, 2017 50.05 50.17 49.69 49.83 8,693,703 -0.19(-0.39%)
Sep 15, 2017 50.06 50.37 49.84 50.02 11,125,636 -0.16(-0.32%)
Sep 14, 2017 50.76 50.81 50.00 50.18 6,416,473 -0.51(-1.01%)
Sep 13, 2017 50.83 50.89 50.50 50.69 6,581,943 -0.38(-0.75%)
Sep 12, 2017 50.78 51.10 50.66 51.08 5,164,762 +0.36(+0.71%)
Sep 11, 2017 50.38 50.96 50.06 50.72 9,761,830 +0.83(+1.66%)
Sep 08, 2017 48.43 50.27 48.32 49.89 12,064,904 +1.26(+2.59%)
Sep 07, 2017 49.57 49.63 48.45 48.63 7,965,925 -1.00(-2.02%)
Sep 06, 2017 49.84 50.04 49.59 49.63 7,115,008 -0.15(-0.30%)
Sep 05, 2017 50.43 50.64 49.62 49.78 10,014,802 -0.88(-1.73%)
Sep 01, 2017 50.56 50.93 50.44 50.66 4,489,794 +0.18(+0.36%)
Aug 31, 2017 50.42 50.53 50.12 50.48 8,746,742 +0.23(+0.47%)
Aug 30, 2017 50.22 50.36 50.16 50.24 5,296,141 -0.01(-0.02%)
Aug 29, 2017 50.24 50.43 50.09 50.25 5,835,262 -0.38(-0.74%)
Aug 28, 2017 50.63 50.67 50.30 50.63 7,890,418 -0.10(-0.20%)
Aug 25, 2017 50.33 50.83 50.18 50.73 7,042,501 +0.46(+0.91%)
Aug 24, 2017 50.73 50.86 50.22 50.27 6,457,897 -0.45(-0.89%)
Aug 23, 2017 50.81 50.95 50.63 50.72 6,357,645 -0.38(-0.74%)
Aug 22, 2017 51.20 51.34 50.86 51.09 5,803,572 -0.06(-0.11%)
Aug 21, 2017 51.16 51.20 50.84 51.15 3,594,920 -0.04(-0.08%)
Aug 18, 2017 51.29 51.60 51.04 51.19 5,385,593 -0.28(-0.54%)
Aug 17, 2017 52.38 52.38 51.44 51.47 6,200,615 -1.09(-2.06%)
Aug 16, 2017 52.75 52.83 52.42 52.55 3,183,523 -0.05(-0.10%)
Aug 15, 2017 52.71 52.95 52.58 52.60 3,672,930 +0.13(+0.24%)
Aug 14, 2017 52.72 52.92 52.44 52.48 3,901,718 +0.19(+0.37%)
Aug 11, 2017 52.70 52.75 52.17 52.29 4,404,918 -0.29(-0.56%)
Aug 10, 2017 53.19 53.29 52.51 52.58 5,242,246 -0.84(-1.58%)
Aug 09, 2017 53.42 53.76 53.11 53.42 6,711,657 -0.47(-0.87%)
Aug 08, 2017 54.20 54.31 53.74 53.89 3,764,693 -0.34(-0.63%)
Aug 07, 2017 54.05 54.31 53.83 54.23 6,351,884 -0.08(-0.15%)
Aug 04, 2017 55.22 55.27 54.07 54.31 6,080,105 -0.82(-1.48%)
Aug 03, 2017 55.15 56.17 54.34 55.13 10,175,892 +0.13(+0.24%)
Aug 02, 2017 54.49 55.04 54.33 55.00 4,610,883 +0.35(+0.64%)
Aug 01, 2017 54.86 54.87 54.48 54.65 3,567,787 +0.03(+0.05%)
Jul 31, 2017 54.59 54.79 54.36 54.62 3,779,439 +0.15(+0.28%)
Jul 28, 2017 54.46 54.68 54.30 54.47 3,401,081 +0.08(+0.15%)
Jul 27, 2017 54.39 55.10 54.32 54.39 5,139,465 -0.02(-0.03%)
Jul 26, 2017 54.51 54.64 54.26 54.41 5,342,656 -0.08(-0.15%)
Jul 25, 2017 54.20 54.60 54.17 54.49 5,943,097 +0.63(+1.18%)
Jul 24, 2017 53.58 53.93 53.45 53.86 3,508,387 +0.28(+0.51%)
Jul 21, 2017 53.55 53.65 53.31 53.58 4,244,929 -0.03(-0.05%)
Jul 20, 2017 53.71 53.26 53.61 4,179,966 +0.03(+0.06%)
Jul 19, 2017 53.35 53.57 53.19 53.57 3,440,929 +0.27(+0.50%)
Jul 18, 2017 53.27 53.48 53.01 53.30 4,769,934 -0.15(-0.28%)
Jul 17, 2017 53.41 53.59 53.02 53.45 4,153,348 -0.05(-0.09%)
Jul 14, 2017 53.25 53.61 52.99 53.51 3,316,535 -0.02(-0.03%)
Jul 13, 2017 52.88 53.66 52.73 53.52 6,599,594 +0.78(+1.49%)
Jul 12, 2017 52.50 53.05 52.40 52.74 3,219,071 +0.23(+0.45%)
Jul 11, 2017 52.70 52.80 52.35 52.50 3,454,863 -0.13(-0.25%)
Jul 10, 2017 52.65 52.83 52.56 52.64 3,763,035 -0.23(-0.44%)
Jul 07, 2017 52.77 52.95 52.56 52.87 4,026,785 +0.23(+0.43%)
Jul 06, 2017 52.40 53.24 52.39 52.65 7,294,715 +0.25(+0.48%)
Jul 05, 2017 52.91 53.04 52.13 52.40 8,565,896 -0.43(-0.81%)
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.