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 (%)
Jan 31, 2019 36.79 37.51 36.68 37.44 7,456,023 +0.36(+0.98%)
Jan 30, 2019 36.67 37.33 36.46 37.07 5,219,559 +0.48(+1.30%)
Jan 29, 2019 36.93 37.03 36.55 36.60 4,094,345 -0.48(-1.31%)
Jan 28, 2019 37.24 37.30 36.60 37.08 4,788,585 -0.31(-0.83%)
Jan 25, 2019 37.53 37.82 37.28 37.39 5,499,783 +0.21(+0.56%)
Jan 24, 2019 36.97 37.74 36.89 37.18 4,283,095 +0.10(+0.28%)
Jan 23, 2019 37.68 37.75 36.65 37.08 4,809,730 -0.47(-1.25%)
Jan 22, 2019 37.91 38.08 37.32 37.55 6,669,465 -0.69(-1.81%)
Jan 18, 2019 37.70 38.25 37.51 38.24 5,950,265 +0.75(+2.01%)
Jan 17, 2019 37.11 37.69 36.75 37.49 5,751,786 +0.14(+0.37%)
Jan 16, 2019 36.87 37.58 36.50 37.35 6,132,217 +0.59(+1.60%)
Jan 15, 2019 36.41 36.78 36.18 36.76 6,168,132 +0.39(+1.07%)
Jan 14, 2019 35.75 36.62 35.63 36.37 5,441,263 +0.29(+0.82%)
Jan 11, 2019 35.63 36.32 35.44 36.08 5,550,824 +0.21(+0.58%)
Jan 10, 2019 35.63 36.02 35.34 35.87 3,752,106 +0.23(+0.63%)
Jan 09, 2019 35.13 35.99 35.12 35.64 4,934,112 +0.51(+1.45%)
Jan 08, 2019 35.31 35.54 34.72 35.13 4,514,465 +0.14(+0.40%)
Jan 07, 2019 34.66 35.83 34.49 34.99 5,789,875 +0.20(+0.57%)
Jan 04, 2019 34.11 34.83 34.07 34.79 5,569,532 +1.24(+3.69%)
Jan 03, 2019 34.15 34.30 33.50 33.56 5,841,117 -0.75(-2.20%)
Jan 02, 2019 33.69 34.40 33.49 34.31 5,215,227 +0.18(+0.53%)
Dec 31, 2018 33.50 34.13 33.26 34.13 6,961,280 +0.68(+2.05%)
Dec 28, 2018 34.21 34.40 33.22 33.44 7,402,523 -0.61(-1.81%)
Dec 27, 2018 33.11 34.06 32.69 34.06 7,850,543 +0.64(+1.92%)
Dec 26, 2018 32.33 33.44 31.64 33.42 7,104,569 +1.09(+3.38%)
Dec 24, 2018 32.11 33.20 31.66 32.33 6,081,448 -0.06(-0.19%)
Dec 21, 2018 32.87 33.89 32.25 32.39 16,197,373 -0.65(-1.97%)
Dec 20, 2018 33.82 34.26 32.87 33.04 11,106,316 -1.03(-3.02%)
Dec 19, 2018 32.57 34.60 32.57 34.07 19,027,910 +1.54(+4.74%)
Dec 18, 2018 32.69 33.50 32.34 32.53 8,331,907 +0.09(+0.27%)
Dec 17, 2018 32.40 33.19 32.16 32.44 11,884,942 -0.03(-0.08%)
Dec 14, 2018 32.04 32.67 31.94 32.46 9,441,529 +0.17(+0.54%)
Dec 13, 2018 32.54 32.92 32.05 32.29 11,378,819 -0.34(-1.03%)
Dec 12, 2018 32.04 33.11 31.75 32.63 9,900,006 +0.94(+2.98%)
Dec 11, 2018 32.57 33.17 31.45 31.69 13,756,413 -0.52(-1.61%)
Dec 10, 2018 32.28 32.37 31.05 32.21 14,311,545 -0.33(-1.03%)
Dec 07, 2018 33.71 34.36 32.48 32.54 10,771,233 -1.30(-3.83%)
Dec 06, 2018 34.31 34.47 33.06 33.84 16,772,083 -1.17(-3.34%)
Dec 04, 2018 36.97 37.31 34.94 35.00 10,925,093 -2.07(-5.58%)
Dec 03, 2018 37.64 37.84 36.83 37.07 21,685,806 -0.06(-0.16%)
Nov 30, 2018 37.24 37.40 36.40 37.13 11,689,966 -0.16(-0.44%)
Nov 29, 2018 37.70 38.04 37.12 37.30 7,534,935 -0.76(-1.99%)
Nov 28, 2018 37.37 38.17 36.81 38.05 7,106,401 +0.76(+2.05%)
Nov 27, 2018 37.45 37.57 36.97 37.29 5,839,223 -0.36(-0.96%)
Nov 26, 2018 37.69 38.19 37.59 37.65 8,559,427 +0.41(+1.11%)
Nov 23, 2018 37.30 37.79 37.18 37.24 3,450,489 -0.42(-1.12%)
Nov 21, 2018 37.66 37.66 37.66 0 +0.69(+1.86%)
Nov 20, 2018 36.81 37.16 36.49 36.97 11,275,828 -0.21(-0.55%)
Nov 19, 2018 36.80 37.21 36.57 37.18 9,883,101 +0.31(+0.84%)
Nov 16, 2018 36.40 37.23 36.33 36.87 10,662,565 +0.21(+0.59%)
Nov 15, 2018 35.71 36.86 35.38 36.65 8,392,657 +0.64(+1.79%)
Nov 14, 2018 36.49 36.99 35.76 36.01 11,369,387 -0.19(-0.52%)
Nov 13, 2018 36.54 37.06 36.15 36.20 6,999,849 -0.27(-0.73%)
Nov 12, 2018 37.54 37.63 36.39 36.46 5,996,471 -1.16(-3.08%)
Nov 09, 2018 37.86 38.12 37.41 37.62 6,289,383 -0.37(-0.97%)
Nov 08, 2018 37.88 38.52 37.85 37.99 8,108,775 -0.15(-0.41%)
Nov 07, 2018 38.04 38.36 37.67 38.15 8,702,518 -0.40(-1.05%)
Nov 06, 2018 37.69 38.64 37.42 38.55 8,784,162 +0.66(+1.74%)
Nov 05, 2018 37.01 37.97 37.00 37.89 8,378,313 +0.73(+1.96%)
Nov 02, 2018 37.28 37.78 36.38 37.16 10,796,508 +0.14(+0.37%)
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.