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 (%)
Aug 31, 2018 45.37 45.37 45.37 0 -0.40(-0.88%)
Aug 30, 2018 45.95 46.04 45.46 45.77 3,454,598 -0.22(-0.48%)
Aug 29, 2018 46.08 46.09 45.78 46.00 5,036,270 -0.12(-0.26%)
Aug 28, 2018 46.27 46.60 45.96 46.12 4,227,313 -0.15(-0.33%)
Aug 27, 2018 45.73 46.64 45.59 46.27 5,410,822 +0.78(+1.71%)
Aug 24, 2018 45.03 45.59 44.90 45.49 3,535,446 +0.60(+1.33%)
Aug 23, 2018 45.34 45.34 44.78 44.90 5,116,974 -0.44(-0.98%)
Aug 22, 2018 45.66 45.72 44.96 45.34 5,510,706 -0.57(-1.25%)
Aug 21, 2018 45.35 46.15 45.23 45.91 6,874,500 +0.55(+1.20%)
Aug 20, 2018 44.88 45.42 44.87 45.36 3,760,585 +0.49(+1.10%)
Aug 17, 2018 44.64 45.03 44.44 44.87 5,185,868 +0.10(+0.23%)
Aug 16, 2018 44.64 45.05 44.61 44.77 5,893,542 +0.31(+0.69%)
Aug 15, 2018 44.43 44.54 44.15 44.46 4,212,738 -0.20(-0.44%)
Aug 14, 2018 44.43 44.80 44.20 44.66 3,732,314 +0.20(+0.44%)
Aug 13, 2018 44.56 44.85 44.32 44.46 6,161,437 -0.10(-0.23%)
Aug 10, 2018 44.06 44.60 43.72 44.56 6,734,574 +0.19(+0.42%)
Aug 09, 2018 44.68 45.03 44.37 44.37 4,055,768 -0.38(-0.84%)
Aug 08, 2018 45.19 45.31 44.63 44.75 6,459,423 -0.47(-1.04%)
Aug 07, 2018 45.71 45.84 45.18 45.22 6,073,473 -0.37(-0.81%)
Aug 06, 2018 45.67 45.68 44.99 45.59 7,802,477 -0.20(-0.43%)
Aug 03, 2018 45.32 46.15 44.68 45.78 14,318,851 -1.29(-2.74%)
Aug 02, 2018 46.58 47.40 46.39 47.07 5,540,104 +0.15(+0.31%)
Aug 01, 2018 47.39 48.10 46.81 46.93 6,479,364 -0.19(-0.40%)
Jul 31, 2018 47.14 47.28 46.75 47.11 6,004,552 +0.23(+0.49%)
Jul 30, 2018 46.37 47.15 46.31 46.88 4,938,196 +0.49(+1.07%)
Jul 27, 2018 46.30 46.80 46.26 46.39 3,882,897 +0.09(+0.20%)
Jul 26, 2018 45.89 46.72 45.89 46.29 4,476,927 +0.58(+1.27%)
Jul 25, 2018 45.74 45.85 45.21 45.71 3,999,404 -0.11(-0.24%)
Jul 24, 2018 45.56 46.20 45.42 45.83 4,267,938 +0.26(+0.56%)
Jul 23, 2018 45.44 45.77 44.83 45.57 5,312,770 +0.07(+0.15%)
Jul 20, 2018 45.73 46.00 45.45 45.50 5,729,680 -0.45(-0.98%)
Jul 19, 2018 46.85 46.98 45.81 45.95 5,728,771 -1.09(-2.32%)
Jul 18, 2018 46.64 47.22 46.47 47.05 3,233,187 +0.36(+0.77%)
Jul 17, 2018 46.90 46.97 46.59 46.69 2,634,729 -0.05(-0.11%)
Jul 16, 2018 46.40 46.83 46.27 46.74 2,315,175 +0.45(+0.98%)
Jul 13, 2018 46.18 46.39 45.95 46.29 3,196,043 -0.05(-0.11%)
Jul 12, 2018 46.74 46.80 46.09 46.34 3,060,711 -0.22(-0.48%)
Jul 11, 2018 47.12 47.23 46.41 46.56 3,225,271 -0.77(-1.62%)
Jul 10, 2018 47.59 47.62 47.12 47.33 4,015,318 -0.09(-0.18%)
Jul 09, 2018 46.65 47.53 46.53 47.41 5,513,976 +1.02(+2.19%)
Jul 06, 2018 45.93 46.64 45.72 46.40 2,592,541 +0.38(+0.83%)
Jul 05, 2018 46.07 46.18 45.67 46.01 3,215,295 +0.21(+0.47%)
Jul 03, 2018 45.80 45.80 45.80 0 +0.26(+0.58%)
Jul 02, 2018 45.09 45.54 44.96 45.54 6,092,222 +0.29(+0.64%)
Jun 29, 2018 45.74 45.98 45.21 45.24 5,107,914 -0.18(-0.39%)
Jun 28, 2018 44.98 45.58 44.59 45.42 7,049,320 +0.30(+0.66%)
Jun 27, 2018 45.67 45.95 45.13 45.13 5,166,784 -0.65(-1.42%)
Jun 26, 2018 46.23 46.34 45.33 45.77 4,203,132 -0.49(-1.07%)
Jun 25, 2018 46.47 46.58 45.93 46.27 4,074,900 -0.20(-0.44%)
Jun 22, 2018 46.52 46.64 46.22 46.47 6,037,986 +0.18(+0.39%)
Jun 21, 2018 47.11 47.16 46.18 46.29 5,864,730 -0.82(-1.74%)
Jun 20, 2018 47.45 47.47 47.11 47.11 5,317,110 -0.25(-0.52%)
Jun 19, 2018 47.08 47.63 47.00 47.36 6,240,010 -0.04(-0.09%)
Jun 18, 2018 46.53 47.47 46.19 47.40 7,621,943 +0.29(+0.62%)
Jun 15, 2018 47.29 46.76 47.11 14,747,395 +0.35(+0.75%)
Jun 14, 2018 46.70 47.06 46.45 46.76 7,869,109 +0.09(+0.18%)
Jun 13, 2018 46.38 47.40 46.26 46.68 7,051,405 +0.39(+0.85%)
Jun 12, 2018 46.76 46.94 46.04 46.29 5,422,063 -0.48(-1.03%)
Jun 11, 2018 46.83 46.92 46.50 46.77 4,369,642 +0.01(+0.02%)
Jun 08, 2018 45.79 46.83 45.67 46.76 8,199,715 +1.06(+2.32%)
Jun 07, 2018 45.81 45.81 45.32 45.70 6,255,074 -0.06(-0.13%)
Jun 06, 2018 45.76 6,945,797 +0.08(+0.19%)
Jun 05, 2018 45.50 45.76 45.25 45.68 4,652,957 +0.05(+0.11%)
Jun 04, 2018 45.48 45.96 45.37 45.62 4,284,603 +0.42(+0.92%)
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.