Skip to main content

American International Group (NY: AIG )

78.51 +0.17 (+0.22%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 53.96 53.96 53.96 0 -0.16(-0.29%)
Dec 29, 2016 54.53 54.69 54.07 54.12 4,038,701 -0.31(-0.58%)
Dec 28, 2016 55.09 55.17 54.42 54.43 2,965,129 -0.68(-1.23%)
Dec 27, 2016 54.98 55.29 54.88 55.11 3,927,208 +0.24(+0.44%)
Dec 23, 2016 54.87 54.87 54.87 0 +0.15(+0.27%)
Dec 22, 2016 54.72 55.17 54.49 54.72 3,688,479 -0.36(-0.65%)
Dec 21, 2016 55.01 55.25 54.74 55.08 3,741,805 +0.05(+0.09%)
Dec 20, 2016 55.14 55.34 54.79 55.03 4,933,020 +0.05(+0.09%)
Dec 19, 2016 54.80 55.09 54.20 54.98 9,233,366 +0.20(+0.36%)
Dec 16, 2016 54.80 55.09 54.52 54.78 17,884,950 +0.09(+0.17%)
Dec 15, 2016 54.74 55.38 54.64 54.69 7,442,068 +0.15(+0.27%)
Dec 14, 2016 54.31 55.36 54.05 54.54 8,004,468 -0.25(-0.45%)
Dec 13, 2016 54.47 54.80 54.05 54.79 6,225,450 +0.57(+1.05%)
Dec 12, 2016 54.60 54.71 53.69 54.22 7,945,829 -0.17(-0.32%)
Dec 09, 2016 54.36 54.52 54.10 54.39 7,931,402 +0.01(+0.02%)
Dec 08, 2016 53.69 54.61 53.54 54.38 6,282,334 +0.74(+1.39%)
Dec 07, 2016 53.12 53.70 53.05 53.64 6,181,225 +0.59(+1.12%)
Dec 06, 2016 53.05 53.17 52.68 53.04 5,974,844 +0.25(+0.47%)
Dec 05, 2016 52.73 52.79 52.47 52.79 5,717,345 +0.39(+0.74%)
Dec 02, 2016 52.69 52.78 52.36 52.41 6,873,967 -0.30(-0.56%)
Dec 01, 2016 52.33 52.74 52.29 52.70 7,228,702 +0.64(+1.23%)
Nov 30, 2016 52.36 52.66 52.06 52.06 9,277,774 +0.04(+0.08%)
Nov 29, 2016 52.19 52.27 52.00 52.02 5,889,146 -0.02(-0.05%)
Nov 28, 2016 52.60 53.02 52.03 52.05 7,737,762 -0.93(-1.75%)
Nov 25, 2016 52.63 53.09 52.63 52.98 2,522,787 +0.09(+0.17%)
Nov 23, 2016 52.89 52.89 52.89 0 +0.27(+0.52%)
Nov 22, 2016 52.64 52.71 51.87 52.61 8,060,672 +0.07(+0.13%)
Nov 21, 2016 52.63 52.82 52.33 52.55 5,081,741 +0.01(+0.02%)
Nov 18, 2016 52.73 52.80 52.16 52.54 5,427,608 -0.26(-0.50%)
Nov 17, 2016 52.57 52.99 52.57 52.80 7,576,753 +0.11(+0.20%)
Nov 16, 2016 52.56 53.04 52.16 52.70 7,513,599 -0.41(-0.77%)
Nov 15, 2016 52.56 53.11 52.40 53.11 10,446,502 +0.12(+0.23%)
Nov 14, 2016 52.33 53.21 52.24 52.98 11,588,616 +0.93(+1.78%)
Nov 11, 2016 51.73 52.19 51.56 52.05 11,767,139 +0.09(+0.17%)
Nov 10, 2016 50.58 52.18 50.56 51.96 15,280,548 +1.87(+3.74%)
Nov 09, 2016 49.40 50.28 49.08 50.09 15,838,846 +1.18(+2.40%)
Nov 08, 2016 48.59 49.22 48.27 48.91 11,226,148 +0.18(+0.37%)
Nov 07, 2016 47.85 48.76 47.78 48.73 11,939,912 +1.56(+3.31%)
Nov 04, 2016 47.87 47.96 47.16 47.17 10,627,932 -0.63(-1.32%)
Nov 03, 2016 47.80 47.98 47.15 47.80 15,920,436 -1.97(-3.96%)
Nov 02, 2016 49.84 50.25 49.52 49.78 8,951,160 -0.11(-0.21%)
Nov 01, 2016 50.78 50.81 49.25 49.88 10,123,887 -0.84(-1.65%)
Oct 31, 2016 50.60 50.94 50.51 50.72 7,178,613 +0.35(+0.69%)
Oct 28, 2016 50.67 50.90 50.11 50.38 8,535,457 -0.12(-0.23%)
Oct 27, 2016 50.51 50.99 50.25 50.49 12,069,715 +0.25(+0.51%)
Oct 26, 2016 49.57 50.45 49.46 50.24 8,009,563 +0.46(+0.92%)
Oct 25, 2016 49.57 49.81 49.46 49.78 4,249,907 +0.19(+0.38%)
Oct 24, 2016 49.56 49.74 49.48 49.59 4,207,062 +0.26(+0.53%)
Oct 21, 2016 48.94 49.40 48.83 49.33 5,131,199 -0.06(-0.12%)
Oct 20, 2016 49.73 49.89 49.17 49.38 5,328,823 -0.53(-1.05%)
Oct 19, 2016 49.70 50.15 49.70 49.91 5,530,739 +0.18(+0.36%)
Oct 18, 2016 49.91 50.15 49.64 49.73 4,994,029 +0.16(+0.33%)
Oct 17, 2016 49.35 49.72 49.24 49.56 6,274,977 +0.35(+0.72%)
Oct 14, 2016 49.44 49.89 49.14 49.21 6,334,800 +0.22(+0.45%)
Oct 13, 2016 49.16 49.26 48.45 48.99 7,457,954 -0.70(-1.41%)
Oct 12, 2016 49.40 50.04 49.24 49.69 6,769,887 +0.48(+0.97%)
Oct 11, 2016 49.42 49.64 48.92 49.21 6,289,875 -0.48(-0.96%)
Oct 10, 2016 49.60 49.93 49.60 49.69 4,179,456 +0.31(+0.63%)
Oct 07, 2016 49.33 49.69 49.00 49.37 5,757,272 +0.09(+0.18%)
Oct 06, 2016 49.29 49.43 48.92 49.28 5,986,467 +0.04(+0.08%)
Oct 05, 2016 48.82 49.56 48.78 49.24 6,348,960 +0.67(+1.39%)
Oct 04, 2016 48.36 48.72 48.19 48.57 7,286,455 +0.13(+0.27%)
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.