Skip to main content

American International Group (NY: AIG )

78.45 +0.11 (+0.14%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.69 53.13 52.65 52.82 9,691,012 -0.07(-0.12%)
Feb 27, 2017 52.52 53.31 52.50 52.89 10,333,601 +0.31(+0.58%)
Feb 24, 2017 52.63 52.65 52.25 52.59 7,824,707 -0.32(-0.61%)
Feb 23, 2017 53.09 53.11 52.79 52.91 7,355,773 +0.16(+0.30%)
Feb 22, 2017 52.15 53.25 52.09 52.75 12,108,403 +0.35(+0.66%)
Feb 21, 2017 51.87 52.54 51.66 52.40 11,369,198 +0.75(+1.46%)
Feb 17, 2017 51.65 51.65 51.65 0 +0.19(+0.37%)
Feb 16, 2017 50.25 51.81 50.16 51.46 17,246,178 +1.17(+2.33%)
Feb 15, 2017 51.68 52.06 49.92 50.29 46,261,892 -4.99(-9.03%)
Feb 14, 2017 54.90 55.31 54.76 55.28 9,565,727 +0.62(+1.13%)
Feb 13, 2017 54.33 54.79 54.25 54.66 5,528,459 +0.44(+0.81%)
Feb 10, 2017 54.06 54.44 54.01 54.22 6,142,374 +0.24(+0.44%)
Feb 09, 2017 53.64 54.20 53.66 53.98 6,501,619 +0.34(+0.63%)
Feb 08, 2017 53.47 53.75 53.30 53.64 3,849,558 +0.02(+0.05%)
Feb 07, 2017 53.87 53.92 53.52 53.62 4,411,390 -0.02(-0.03%)
Feb 06, 2017 53.34 53.76 53.30 53.63 3,474,613 -0.03(-0.06%)
Feb 03, 2017 53.69 53.87 53.30 53.67 5,300,838 +0.68(+1.28%)
Feb 02, 2017 52.78 53.40 52.68 52.99 5,483,766 -0.12(-0.23%)
Feb 01, 2017 53.51 53.72 52.94 53.11 5,675,522 +0.01(+0.02%)
Jan 31, 2017 53.51 53.83 52.93 53.11 7,496,588 -0.52(-0.97%)
Jan 30, 2017 53.68 53.68 52.91 53.63 6,231,356 -0.26(-0.49%)
Jan 27, 2017 54.54 54.58 53.71 53.89 6,791,783 -0.67(-1.23%)
Jan 26, 2017 54.55 54.87 54.17 54.56 5,879,654 +0.25(+0.46%)
Jan 25, 2017 54.31 54.60 54.07 54.31 8,227,034 +0.18(+0.34%)
Jan 24, 2017 54.41 54.49 54.00 54.13 7,884,141 +0.01(+0.02%)
Jan 23, 2017 54.97 54.98 54.08 54.12 6,897,948 -0.87(-1.58%)
Jan 20, 2017 54.78 55.74 54.76 54.99 10,976,218 +0.21(+0.38%)
Jan 19, 2017 54.92 55.08 54.51 54.78 5,331,895 +0.04(+0.08%)
Jan 18, 2017 54.82 54.93 54.43 54.74 5,994,448 +0.15(+0.27%)
Jan 17, 2017 54.30 54.88 54.10 54.59 6,237,778 -0.24(-0.44%)
Jan 13, 2017 54.83 54.83 54.83 0 +0.08(+0.15%)
Jan 12, 2017 55.01 55.05 54.34 54.75 6,726,218 -0.58(-1.05%)
Jan 11, 2017 55.24 55.59 54.81 55.33 5,753,583 -0.21(-0.37%)
Jan 10, 2017 54.88 55.76 54.76 55.54 5,992,741 +0.68(+1.24%)
Jan 09, 2017 55.11 55.26 54.60 54.86 5,257,598 -0.36(-0.64%)
Jan 06, 2017 55.01 55.43 54.70 55.21 6,780,726 +1.00(+1.84%)
Jan 05, 2017 54.39 54.60 53.66 54.21 4,970,735 -0.31(-0.56%)
Jan 04, 2017 54.12 54.72 53.95 54.52 5,952,477 +0.70(+1.31%)
Jan 03, 2017 54.50 54.55 53.47 53.82 8,859,826 -0.16(-0.29%)
Dec 30, 2016 53.97 53.97 53.97 0 -0.16(-0.29%)
Dec 29, 2016 54.54 54.70 54.08 54.13 4,037,682 -0.31(-0.58%)
Dec 28, 2016 55.11 55.18 54.44 54.44 2,964,381 -0.68(-1.23%)
Dec 27, 2016 54.99 55.30 54.89 55.12 3,926,217 +0.24(+0.44%)
Dec 23, 2016 54.88 54.88 54.88 0 +0.15(+0.27%)
Dec 22, 2016 54.73 55.19 54.50 54.73 3,687,548 -0.36(-0.65%)
Dec 21, 2016 55.02 55.26 54.76 55.09 3,740,861 +0.05(+0.09%)
Dec 20, 2016 55.16 55.35 54.81 55.04 4,931,775 +0.05(+0.09%)
Dec 19, 2016 54.82 55.11 54.21 54.99 9,231,036 +0.20(+0.36%)
Dec 16, 2016 54.82 55.11 54.54 54.79 17,880,438 +0.09(+0.17%)
Dec 15, 2016 54.76 55.39 54.65 54.70 7,440,191 +0.15(+0.27%)
Dec 14, 2016 54.33 55.37 54.06 54.55 8,002,449 -0.25(-0.45%)
Dec 13, 2016 54.49 54.82 54.06 54.80 6,223,880 +0.57(+1.05%)
Dec 12, 2016 54.61 54.73 53.70 54.23 7,943,825 -0.17(-0.32%)
Dec 09, 2016 54.38 54.54 54.11 54.40 7,929,401 +0.01(+0.02%)
Dec 08, 2016 53.70 54.63 53.55 54.39 6,280,749 +0.74(+1.39%)
Dec 07, 2016 53.13 53.71 53.06 53.65 6,179,666 +0.60(+1.12%)
Dec 06, 2016 53.06 53.19 52.69 53.06 5,973,337 +0.25(+0.47%)
Dec 05, 2016 52.74 52.81 52.48 52.81 5,715,903 +0.39(+0.74%)
Dec 02, 2016 52.70 52.79 52.37 52.42 6,872,233 -0.30(-0.56%)
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.