Skip to main content

American International Group (NY: AIG )

55.62 -2.28 (-3.94%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 58.14 58.53 53.83 55.62 8,948,016 -2.28(-3.94%)
May 19, 2022 57.50 58.85 57.45 57.90 4,576,281 -0.40(-0.69%)
May 18, 2022 59.73 60.14 58.08 58.30 5,678,441 -1.98(-3.28%)
May 17, 2022 59.90 60.50 59.50 60.28 3,910,967 +1.64(+2.80%)
May 16, 2022 58.67 59.17 57.87 58.64 4,838,881 +0.08(+0.14%)
May 13, 2022 59.02 59.55 58.21 58.56 6,119,435 +0.15(+0.26%)
May 12, 2022 58.41 59.04 57.24 58.41 4,914,374 -0.20(-0.34%)
May 11, 2022 58.73 60.77 58.51 58.61 4,807,812 -0.08(-0.14%)
May 10, 2022 60.23 61.45 57.62 58.69 6,476,751 -0.92(-1.54%)
May 09, 2022 61.61 62.33 59.26 59.61 6,605,605 -2.62(-4.21%)
May 06, 2022 62.11 62.52 61.19 62.23 5,885,533 +0.11(+0.18%)
May 05, 2022 62.93 63.72 61.44 62.12 6,021,040 -1.82(-2.85%)
May 04, 2022 60.08 64.05 59.80 63.94 7,814,655 +4.41(+7.41%)
May 03, 2022 59.56 60.29 58.33 59.53 8,013,095 +0.47(+0.80%)
May 02, 2022 58.97 59.45 57.67 59.06 4,276,875 +0.55(+0.94%)
Apr 29, 2022 59.74 60.13 58.33 58.51 5,806,130 -1.53(-2.55%)
Apr 28, 2022 59.77 60.45 58.49 60.04 4,623,743 +0.92(+1.56%)
Apr 27, 2022 57.87 59.49 57.46 59.12 4,989,599 +1.46(+2.53%)
Apr 26, 2022 58.84 59.63 57.62 57.66 4,261,088 -2.02(-3.38%)
Apr 25, 2022 60.01 60.01 57.90 59.68 6,587,475 -0.76(-1.26%)
Apr 22, 2022 63.00 63.00 60.34 60.44 4,865,387 -2.69(-4.26%)
Apr 21, 2022 65.05 65.73 63.04 63.13 4,244,337 -1.28(-1.99%)
Apr 20, 2022 63.95 65.16 63.94 64.41 3,432,539 +0.80(+1.26%)
Apr 19, 2022 64.14 64.63 63.19 63.61 5,089,132 -0.29(-0.45%)
Apr 18, 2022 62.71 64.11 62.71 63.90 2,088,503 +0.87(+1.38%)
Apr 14, 2022 62.92 63.92 62.80 63.03 4,399,890 +0.05(+0.08%)
Apr 13, 2022 62.21 63.05 61.80 62.98 3,386,407 +0.53(+0.85%)
Apr 12, 2022 62.83 63.62 62.16 62.45 3,518,316 -0.13(-0.21%)
Apr 11, 2022 63.14 64.29 62.47 62.58 3,398,233 -0.56(-0.89%)
Apr 08, 2022 62.30 63.47 61.99 63.14 3,140,913 +1.48(+2.40%)
Apr 07, 2022 61.55 61.97 60.68 61.66 3,506,834 -0.15(-0.24%)
Apr 06, 2022 62.31 63.04 61.67 61.81 3,528,041 -0.64(-1.02%)
Apr 05, 2022 62.34 63.46 62.34 62.45 2,906,292 -0.09(-0.14%)
Apr 04, 2022 63.44 63.66 62.22 62.54 2,960,773 -1.25(-1.96%)
Apr 01, 2022 63.32 64.13 63.05 63.79 3,802,821 +1.02(+1.62%)
Mar 31, 2022 63.24 64.12 62.77 62.77 4,589,831 -0.72(-1.13%)
Mar 30, 2022 63.02 64.07 63.02 63.49 4,424,469 +0.44(+0.70%)
Mar 29, 2022 64.58 64.90 62.48 63.05 4,393,207 -0.68(-1.07%)
Mar 28, 2022 63.95 64.16 63.33 63.73 3,486,498 -0.75(-1.16%)
Mar 25, 2022 63.25 64.53 63.17 64.48 3,712,552 +1.32(+2.09%)
Mar 24, 2022 62.25 63.30 61.98 63.16 3,185,788 +1.31(+2.12%)
Mar 23, 2022 62.35 62.89 61.82 61.85 3,071,255 -0.83(-1.32%)
Mar 22, 2022 62.39 63.77 62.35 62.68 4,495,655 +0.94(+1.52%)
Mar 21, 2022 61.54 62.05 60.95 61.74 6,074,029 +0.71(+1.16%)
Mar 18, 2022 60.68 61.11 59.73 61.03 6,258,946 +0.09(+0.15%)
Mar 17, 2022 59.09 60.95 58.98 60.94 4,991,154 +1.16(+1.94%)
Mar 16, 2022 59.09 60.36 58.67 59.78 4,346,698 +1.23(+2.10%)
Mar 15, 2022 58.06 58.91 57.25 58.55 3,901,258 +1.04(+1.81%)
Mar 14, 2022 58.08 59.02 57.13 57.51 3,734,385 +0.51(+0.89%)
Mar 11, 2022 57.78 58.47 56.90 57.00 3,423,625 +0.02(+0.04%)
Mar 10, 2022 57.30 56.36 56.98 5,246,988 -1.30(-2.23%)
Mar 09, 2022 57.99 59.30 57.87 58.28 5,984,803 +2.82(+5.08%)
Mar 08, 2022 55.46 57.42 54.90 55.46 7,034,553 +0.79(+1.45%)
Mar 07, 2022 56.66 57.10 54.66 54.67 7,980,668 -2.81(-4.89%)
Mar 04, 2022 59.01 59.09 56.73 57.48 7,364,173 -2.93(-4.85%)
Mar 03, 2022 60.80 61.49 59.84 60.41 4,260,740 -0.63(-1.03%)
Mar 02, 2022 58.75 61.32 58.75 61.04 6,544,467 +3.15(+5.44%)
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.