Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 18.28 18.40 18.16 18.25 2,880,066 -0.03(-0.17%)
Dec 29, 2011 18.08 18.36 18.06 18.28 4,155,487 +0.21(+1.18%)
Dec 28, 2011 18.77 18.87 18.02 18.07 4,837,889 -0.68(-3.61%)
Dec 27, 2011 19.00 19.08 18.72 18.75 3,931,163 -0.29(-1.53%)
Dec 23, 2011 19.17 19.17 18.85 19.04 3,881,896 +0.09(+0.50%)
Dec 21, 2011 18.73 19.12 18.72 18.95 5,791,812 +0.26(+1.39%)
Dec 20, 2011 17.91 18.88 17.86 18.69 8,645,282 +1.09(+6.22%)
Dec 19, 2011 18.39 18.43 17.46 17.59 6,481,375 -0.79(-4.28%)
Dec 16, 2011 18.45 18.79 18.22 18.38 9,199,086 +0.11(+0.60%)
Dec 15, 2011 18.25 18.50 18.15 18.27 6,608,510 +0.35(+1.93%)
Dec 14, 2011 17.72 18.25 17.66 17.92 6,498,551 -0.04(-0.22%)
Dec 13, 2011 18.51 18.60 17.70 17.96 7,372,825 -0.36(-1.98%)
Dec 12, 2011 18.57 18.58 18.10 18.32 6,793,272 -0.65(-3.40%)
Dec 09, 2011 18.38 19.03 18.36 18.97 6,308,298 +0.79(+4.33%)
Dec 08, 2011 19.02 19.02 18.12 18.18 8,535,309 -1.06(-5.52%)
Dec 07, 2011 18.90 19.34 18.73 19.24 6,611,652 +0.31(+1.66%)
Dec 06, 2011 18.45 19.22 18.21 18.93 8,579,759 +0.39(+2.08%)
Dec 05, 2011 18.60 18.92 18.32 18.54 6,242,648 +0.31(+1.68%)
Dec 02, 2011 18.35 18.65 17.99 18.24 8,729,314 +0.14(+0.78%)
Dec 01, 2011 18.21 18.35 17.96 18.10 7,705,473 -0.24(-1.33%)
Nov 30, 2011 17.30 18.35 17.08 18.34 13,862,891 +1.72(+10.32%)
Nov 29, 2011 16.44 16.84 16.22 16.62 7,417,225 +0.20(+1.25%)
Nov 28, 2011 16.58 16.62 16.20 16.42 6,339,424 +0.63(+3.99%)
Nov 25, 2011 15.70 16.17 15.70 15.79 2,616,836 -0.02(-0.15%)
Nov 23, 2011 16.33 16.39 15.81 15.81 4,410,036 -0.72(-4.33%)
Nov 22, 2011 16.44 16.86 16.40 16.53 5,164,605 +0.00(+0.00%)
Nov 21, 2011 16.89 16.95 16.29 16.53 7,069,141 -0.68(-3.98%)
Nov 18, 2011 17.34 17.39 16.92 17.21 6,783,135 +0.00(+0.00%)
Nov 17, 2011 17.70 17.88 17.10 17.21 7,397,263 -0.45(-2.54%)
Nov 16, 2011 18.04 18.26 17.63 17.66 10,976,301 -0.53(-2.90%)
Nov 15, 2011 18.54 18.70 18.17 18.19 17,455,982 -0.33(-1.78%)
Nov 14, 2011 18.70 18.75 18.33 18.52 5,433,698 -0.24(-1.30%)
Nov 11, 2011 18.46 18.88 18.40 18.76 4,650,651 +0.55(+3.02%)
Nov 10, 2011 18.06 18.41 17.90 18.21 7,759,545 +0.48(+2.71%)
Nov 09, 2011 18.30 18.32 17.70 17.73 9,805,044 -1.20(-6.32%)
Nov 08, 2011 18.80 18.98 18.37 18.93 6,345,939 +0.27(+1.43%)
Nov 07, 2011 18.73 18.88 18.17 18.66 5,915,541 -0.15(-0.79%)
Nov 04, 2011 18.47 19.07 18.22 18.81 10,430,449 -0.57(-2.92%)
Nov 03, 2011 19.22 19.50 18.57 19.38 8,056,148 +0.35(+1.82%)
Nov 02, 2011 18.90 19.28 18.61 19.03 6,995,411 +0.61(+3.29%)
Nov 01, 2011 18.43 19.04 18.25 18.43 11,364,292 -1.00(-5.14%)
Oct 31, 2011 20.31 20.31 19.43 19.43 8,727,935 -1.30(-6.26%)
Oct 28, 2011 20.50 21.04 20.46 20.72 7,058,029 -0.14(-0.68%)
Oct 27, 2011 20.68 21.37 20.42 20.87 14,919,209 +0.94(+4.74%)
Oct 26, 2011 19.37 20.13 19.22 19.92 11,632,822 +0.90(+4.71%)
Oct 25, 2011 19.54 19.59 18.91 19.02 8,895,266 -0.76(-3.82%)
Oct 24, 2011 18.84 19.86 18.78 19.78 10,042,049 +0.89(+4.71%)
Oct 21, 2011 18.27 18.89 18.27 18.89 9,523,295 +0.87(+4.80%)
Oct 20, 2011 17.78 18.14 17.42 18.02 10,410,269 +0.28(+1.60%)
Oct 19, 2011 18.30 18.81 17.65 17.74 10,926,923 -0.70(-3.80%)
Oct 18, 2011 17.54 18.68 17.25 18.44 10,088,434 +0.94(+5.40%)
Oct 17, 2011 18.31 18.40 17.47 17.50 7,286,129 -0.89(-4.84%)
Oct 14, 2011 18.43 18.49 17.90 18.39 6,317,880 +0.27(+1.48%)
Oct 13, 2011 18.43 18.49 17.66 18.12 7,673,695 -0.57(-3.07%)
Oct 12, 2011 17.89 19.04 17.75 18.69 13,398,504 +1.09(+6.21%)
Oct 11, 2011 17.31 17.84 17.03 17.60 6,825,010 +0.14(+0.81%)
Oct 10, 2011 17.03 17.46 16.92 17.46 6,863,519 +0.96(+5.82%)
Oct 07, 2011 17.43 17.45 16.38 16.50 9,444,950 -0.83(-4.77%)
Oct 06, 2011 17.15 17.33 16.80 17.32 9,520,001 +0.52(+3.09%)
Oct 05, 2011 16.11 16.90 15.60 16.81 13,527,862 +0.64(+3.94%)
Oct 04, 2011 15.77 16.21 15.09 16.17 16,581,552 +0.07(+0.44%)
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.