Skip to main content

American International Group (NY: AIG )

78.50 +0.16 (+0.20%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 41.00 41.52 40.87 41.50 6,235,909 +0.51(+1.23%)
Apr 29, 2019 40.26 41.10 40.20 40.99 5,100,533 +0.82(+2.04%)
Apr 26, 2019 39.43 40.21 39.20 40.17 3,519,973 +0.75(+1.90%)
Apr 25, 2019 39.67 39.85 39.19 39.42 6,880,691 -0.48(-1.20%)
Apr 24, 2019 39.90 40.30 39.80 39.90 4,643,380 -0.21(-0.52%)
Apr 23, 2019 39.95 40.18 39.74 40.11 5,773,446 -0.02(-0.04%)
Apr 22, 2019 40.12 40.38 39.88 40.13 3,016,013 -0.03(-0.09%)
Apr 18, 2019 40.04 40.51 39.96 40.16 4,274,958 +0.06(+0.15%)
Apr 17, 2019 40.78 40.83 39.80 40.10 4,184,828 -0.67(-1.65%)
Apr 16, 2019 40.17 40.90 40.16 40.77 5,398,887 +0.82(+2.05%)
Apr 15, 2019 40.28 40.38 39.88 39.95 4,317,390 -0.34(-0.84%)
Apr 12, 2019 40.13 40.96 40.10 40.29 5,659,745 +0.42(+1.05%)
Apr 11, 2019 39.60 39.97 39.32 39.87 4,964,073 +0.72(+1.85%)
Apr 10, 2019 38.88 39.26 38.58 39.15 2,182,767 +0.22(+0.56%)
Apr 09, 2019 38.90 39.02 38.47 38.93 3,894,125 -0.21(-0.53%)
Apr 08, 2019 39.23 39.39 38.92 39.14 2,461,229 -0.16(-0.40%)
Apr 05, 2019 38.99 39.52 38.96 39.30 4,658,640 +0.39(+1.01%)
Apr 04, 2019 38.29 39.00 38.23 38.91 4,302,708 +0.64(+1.66%)
Apr 03, 2019 38.33 38.53 38.11 38.27 4,001,122 +0.28(+0.73%)
Apr 02, 2019 38.35 38.67 37.81 37.99 3,925,047 -0.38(-1.00%)
Apr 01, 2019 37.96 38.63 37.91 38.37 4,259,224 +0.81(+2.16%)
Mar 29, 2019 37.90 38.01 37.38 37.56 4,939,381 -0.03(-0.09%)
Mar 28, 2019 37.74 37.95 37.00 37.60 3,414,134 -0.03(-0.09%)
Mar 27, 2019 37.58 37.91 37.49 37.63 3,525,201 +0.08(+0.21%)
Mar 26, 2019 37.32 37.75 37.21 37.55 3,391,348 +0.52(+1.41%)
Mar 25, 2019 37.22 37.43 36.79 37.03 4,487,772 -0.15(-0.40%)
Mar 22, 2019 37.51 37.62 36.80 37.18 6,202,541 -0.71(-1.87%)
Mar 21, 2019 37.13 38.27 37.08 37.89 5,400,517 +0.41(+1.09%)
Mar 20, 2019 38.09 38.39 37.36 37.48 5,529,732 -0.79(-2.05%)
Mar 19, 2019 38.86 39.26 38.18 38.26 5,835,316 -0.37(-0.95%)
Mar 18, 2019 38.62 38.98 38.55 38.63 4,052,938 +0.21(+0.54%)
Mar 15, 2019 38.03 38.50 38.03 38.42 8,524,009 +0.25(+0.66%)
Mar 14, 2019 37.93 38.37 37.83 38.16 5,455,823 +0.24(+0.64%)
Mar 13, 2019 37.50 38.23 37.39 37.92 6,859,716 +0.64(+1.72%)
Mar 12, 2019 37.10 37.61 37.08 37.28 4,170,629 +0.20(+0.54%)
Mar 11, 2019 36.77 37.31 36.66 37.08 3,530,073 +0.54(+1.47%)
Mar 08, 2019 35.76 36.57 35.60 36.54 4,845,250 +0.34(+0.93%)
Mar 07, 2019 36.50 36.74 36.00 36.21 6,890,550 -0.60(-1.62%)
Mar 06, 2019 37.31 37.52 36.68 36.80 6,081,722 -0.58(-1.55%)
Mar 05, 2019 37.65 37.66 36.92 37.38 5,237,997 -0.29(-0.78%)
Mar 04, 2019 37.60 38.06 36.93 37.68 10,987,148 +0.24(+0.65%)
Mar 01, 2019 37.65 37.81 37.28 37.44 6,176,949 +0.03(+0.07%)
Feb 28, 2019 37.83 37.89 37.32 37.41 4,759,219 -0.23(-0.62%)
Feb 27, 2019 37.97 38.01 37.38 37.64 5,483,272 -0.34(-0.89%)
Feb 26, 2019 37.78 38.74 37.76 37.98 7,672,211 +0.03(+0.07%)
Feb 25, 2019 37.40 38.43 37.29 37.96 11,780,284 +0.83(+2.24%)
Feb 22, 2019 37.35 37.52 37.01 37.12 5,692,401 -0.12(-0.33%)
Feb 21, 2019 37.42 37.71 37.02 37.24 6,253,734 -0.24(-0.65%)
Feb 20, 2019 37.18 37.49 36.73 37.49 6,521,373 +0.26(+0.70%)
Feb 19, 2019 36.52 37.32 36.22 37.23 10,188,688 +0.58(+1.58%)
Feb 15, 2019 35.23 36.67 35.11 36.65 18,921,628 +1.84(+5.30%)
Feb 14, 2019 36.45 36.63 34.64 34.80 25,667,074 -3.46(-9.03%)
Feb 13, 2019 38.12 38.60 38.06 38.26 6,105,962 +0.30(+0.80%)
Feb 12, 2019 37.60 38.32 37.56 37.96 4,577,473 +0.68(+1.81%)
Feb 11, 2019 36.95 37.37 36.83 37.28 5,916,110 +0.52(+1.41%)
Feb 08, 2019 36.89 36.99 36.22 36.76 5,684,087 -0.33(-0.89%)
Feb 07, 2019 37.44 37.67 36.67 37.09 6,119,907 -0.71(-1.88%)
Feb 06, 2019 37.80 37.96 37.62 37.80 4,760,145 -0.01(-0.02%)
Feb 05, 2019 37.95 37.97 37.49 37.81 6,629,277 -0.29(-0.77%)
Feb 04, 2019 37.83 38.31 37.77 38.10 10,003,850 +0.16(+0.41%)
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.