Skip to main content

American International Group (NY: AIG )

74.23 +1.24 (+1.70%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 73.43 74.61 72.91 74.23 3,510,159 +1.24(+1.70%)
Apr 18, 2024 73.17 73.59 72.77 72.99 3,162,348 +0.41(+0.56%)
Apr 17, 2024 72.64 73.55 71.51 72.58 6,223,622 -1.23(-1.67%)
Apr 16, 2024 73.50 74.56 72.60 73.81 4,653,035 +0.76(+1.04%)
Apr 15, 2024 74.56 74.84 72.97 73.05 3,584,505 -0.63(-0.86%)
Apr 12, 2024 74.00 74.65 73.19 73.68 4,176,529 -0.49(-0.66%)
Apr 11, 2024 74.85 74.86 73.60 74.17 3,833,900 -1.15(-1.53%)
Apr 10, 2024 75.09 75.68 74.33 75.32 4,501,486 -0.20(-0.26%)
Apr 09, 2024 78.09 78.11 75.19 75.52 4,389,663 -2.33(-2.99%)
Apr 08, 2024 77.85 78.24 77.50 77.85 3,027,649 +0.14(+0.18%)
Apr 05, 2024 76.93 77.86 76.69 77.71 2,999,981 +1.09(+1.42%)
Apr 04, 2024 78.27 78.92 76.42 76.62 4,012,963 -1.18(-1.52%)
Apr 03, 2024 78.18 78.95 77.56 77.80 3,380,765 -0.22(-0.28%)
Apr 02, 2024 77.61 78.29 77.36 78.02 3,335,128 +0.38(+0.49%)
Apr 01, 2024 78.00 78.30 77.30 77.64 2,329,256 -0.53(-0.68%)
Mar 28, 2024 78.51 78.56 78.14 78.17 4,293,057 -0.17(-0.22%)
Mar 27, 2024 77.71 78.39 77.33 78.34 3,474,150 +0.95(+1.23%)
Mar 26, 2024 76.71 77.42 76.43 77.39 3,861,886 +0.80(+1.04%)
Mar 25, 2024 76.49 77.12 76.36 76.59 3,286,842 +0.21(+0.27%)
Mar 22, 2024 77.44 77.63 76.24 76.38 2,914,418 -1.03(-1.33%)
Mar 21, 2024 76.67 77.48 76.57 77.41 3,859,677 +0.67(+0.87%)
Mar 20, 2024 75.63 76.80 75.48 76.74 4,133,042 +1.25(+1.66%)
Mar 19, 2024 75.91 76.27 75.42 75.49 5,602,559 +0.15(+0.20%)
Mar 18, 2024 76.17 76.52 75.13 75.34 6,434,625 -0.93(-1.22%)
Mar 15, 2024 75.33 76.36 75.24 76.27 7,185,012 +0.42(+0.55%)
Mar 14, 2024 75.44 76.02 74.84 75.85 3,869,142 +0.36(+0.48%)
Mar 13, 2024 75.84 76.10 75.34 75.49 3,645,082 -0.04(-0.05%)
Mar 12, 2024 74.56 75.67 74.44 75.53 3,673,544 +0.98(+1.31%)
Mar 11, 2024 73.75 74.86 73.72 74.55 2,347,629 +0.50(+0.67%)
Mar 08, 2024 74.36 74.53 73.94 74.06 2,349,735 -0.31(-0.41%)
Mar 07, 2024 74.69 75.12 74.17 74.37 2,959,189 -0.13(-0.17%)
Mar 06, 2024 73.42 74.61 72.79 74.49 5,352,832 +0.93(+1.26%)
Mar 05, 2024 72.64 73.95 72.46 73.57 5,573,856 +0.75(+1.02%)
Mar 04, 2024 71.95 72.91 71.93 72.82 4,049,584 +0.33(+0.45%)
Mar 01, 2024 72.49 73.09 72.12 72.49 4,653,738 -0.05(-0.07%)
Feb 29, 2024 72.35 72.75 71.67 72.54 5,328,078 +0.46(+0.64%)
Feb 28, 2024 71.58 72.19 71.39 72.09 3,574,594 +0.48(+0.67%)
Feb 27, 2024 70.91 71.67 70.91 71.61 3,232,786 +0.63(+0.88%)
Feb 26, 2024 71.00 72.13 70.83 70.98 5,179,202 +0.00(+0.00%)
Feb 23, 2024 70.66 71.58 70.54 70.98 4,266,313 +0.44(+0.62%)
Feb 22, 2024 68.35 70.65 68.32 70.54 6,060,536 +2.19(+3.20%)
Feb 21, 2024 68.31 68.77 67.83 68.35 3,988,112 +0.55(+0.81%)
Feb 20, 2024 68.68 69.09 67.72 67.81 6,847,061 -1.90(-2.73%)
Feb 16, 2024 69.82 70.45 69.37 69.71 5,171,174 -0.26(-0.37%)
Feb 15, 2024 68.69 70.47 68.52 69.97 5,683,296 +1.12(+1.63%)
Feb 14, 2024 71.86 72.93 68.40 68.84 7,543,113 -0.92(-1.31%)
Feb 13, 2024 69.53 69.97 68.87 69.76 5,351,674 +0.36(+0.52%)
Feb 12, 2024 69.07 69.85 69.07 69.40 3,788,554 +0.61(+0.88%)
Feb 09, 2024 67.96 68.90 67.74 68.79 3,232,603 +0.71(+1.04%)
Feb 08, 2024 69.44 69.44 67.64 68.09 5,267,166 -1.39(-2.01%)
Feb 07, 2024 68.65 69.51 68.61 69.48 2,857,644 +1.04(+1.51%)
Feb 06, 2024 68.44 69.03 68.27 68.44 2,924,291 -0.16(-0.23%)
Feb 05, 2024 68.61 68.95 68.40 68.60 2,943,274 -0.70(-1.01%)
Feb 02, 2024 68.75 69.71 68.64 69.30 2,822,260 +0.81(+1.18%)
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.