American International Group (NY: AIG )

52.02 USD +0.45 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 62.41 62.84 62.25 62.43 5,295,973 -0.14(-0.22%)
Mar 30, 2017 61.73 62.89 61.68 62.57 4,706,557 +0.80(+1.30%)
Mar 29, 2017 61.60 61.89 61.51 61.77 5,369,787 -0.09(-0.15%)
Mar 28, 2017 60.69 62.25 60.62 61.86 6,490,964 +0.93(+1.53%)
Mar 27, 2017 60.14 61.12 59.89 60.93 6,639,297 +0.05(+0.08%)
Mar 24, 2017 61.50 61.77 60.44 60.88 8,466,731 -0.46(-0.75%)
Mar 23, 2017 61.31 61.90 61.20 61.34 6,894,584 +0.10(+0.16%)
Mar 22, 2017 61.58 61.83 61.10 61.24 7,417,700 -0.52(-0.84%)
Mar 21, 2017 62.68 62.68 61.56 61.76 7,307,265 -0.61(-0.98%)
Mar 20, 2017 62.21 62.84 61.88 62.37 4,596,632 -0.05(-0.08%)
Mar 17, 2017 62.64 63.04 62.03 62.42 16,458,441 -0.49(-0.78%)
Mar 16, 2017 63.15 63.47 62.78 62.91 5,186,457 -0.32(-0.51%)
Mar 15, 2017 63.09 63.39 62.88 63.23 5,862,627 +0.35(+0.56%)
Mar 14, 2017 62.75 63.02 62.41 62.88 5,131,206 -0.30(-0.47%)
Mar 13, 2017 61.97 63.33 61.81 63.18 8,328,066 +0.10(+0.16%)
Mar 10, 2017 63.29 63.40 62.87 63.08 5,005,584 -0.13(-0.21%)
Mar 09, 2017 64.54 64.75 62.95 63.21 8,564,455 -0.23(-0.36%)
Mar 08, 2017 63.85 64.05 63.29 63.44 5,864,970 -0.01(-0.02%)
Mar 07, 2017 63.69 63.76 62.65 63.45 8,145,609 -0.33(-0.52%)
Mar 06, 2017 63.80 64.01 63.37 63.78 5,305,508 -0.44(-0.69%)
Mar 03, 2017 63.86 64.36 63.77 64.22 4,639,875 +0.32(+0.50%)
Mar 02, 2017 64.59 64.73 63.85 63.90 6,833,527 -0.73(-1.13%)
Mar 01, 2017 64.73 64.90 64.37 64.63 10,136,993 +0.71(+1.11%)
Feb 28, 2017 63.76 64.29 63.71 63.92 8,008,823 -0.08(-0.13%)
Feb 27, 2017 63.55 64.51 63.53 64.00 8,539,870 +0.37(+0.58%)
Feb 24, 2017 63.69 63.71 63.22 63.63 6,466,476 -0.39(-0.61%)
Feb 23, 2017 64.24 64.27 63.88 64.02 6,078,941 +0.19(+0.30%)
Feb 22, 2017 63.10 64.44 63.03 63.83 10,006,598 +0.42(+0.66%)
Feb 21, 2017 62.76 63.58 62.51 63.41 9,395,706 +0.91(+1.46%)
Feb 17, 2017 62.50 62.50 62.50 0 +0.23(+0.37%)
Feb 16, 2017 60.80 62.69 60.70 62.27 14,252,545 +1.42(+2.33%)
Feb 15, 2017 62.54 62.99 60.41 60.85 38,231,645 -6.04(-9.03%)
Feb 14, 2017 66.43 66.93 66.26 66.89 7,905,285 +0.75(+1.13%)
Feb 13, 2017 65.74 66.30 65.65 66.14 4,568,816 +0.53(+0.81%)
Feb 10, 2017 65.41 65.88 65.35 65.61 5,076,166 +0.29(+0.44%)
Feb 09, 2017 64.91 65.58 64.93 65.32 5,373,053 +0.41(+0.63%)
Feb 08, 2017 64.70 65.04 64.50 64.91 3,181,343 +0.03(+0.05%)
Feb 07, 2017 65.19 65.25 64.76 64.88 3,645,651 -0.02(-0.03%)
Feb 06, 2017 64.54 65.05 64.50 64.90 2,871,482 -0.04(-0.06%)
Feb 03, 2017 64.97 65.18 64.50 64.94 4,380,706 +0.82(+1.28%)
Feb 02, 2017 63.87 64.61 63.75 64.12 4,531,881 -0.15(-0.23%)
Feb 01, 2017 64.75 65.00 64.06 64.27 4,690,352 +0.01(+0.02%)
Jan 31, 2017 64.75 65.14 64.05 64.26 6,195,313 -0.63(-0.97%)
Jan 30, 2017 64.95 64.95 64.02 64.89 5,149,703 -0.32(-0.49%)
Jan 27, 2017 66.00 66.05 64.99 65.21 5,612,849 -0.81(-1.23%)
Jan 26, 2017 66.01 66.40 65.55 66.02 4,859,050 +0.30(+0.46%)
Jan 25, 2017 65.72 66.07 65.43 65.72 6,798,966 +0.22(+0.34%)
Jan 24, 2017 65.84 65.93 65.34 65.50 6,515,593 +0.01(+0.02%)
Jan 23, 2017 66.52 66.53 65.44 65.49 5,700,586 -1.05(-1.58%)
Jan 20, 2017 66.29 67.45 66.26 66.54 9,070,940 +0.25(+0.38%)
Jan 19, 2017 66.45 66.65 65.96 66.29 4,406,372 +0.05(+0.08%)
Jan 18, 2017 66.34 66.47 65.86 66.24 4,953,918 +0.18(+0.27%)
Jan 17, 2017 65.70 66.41 65.46 66.06 5,155,010 -0.29(-0.44%)
Jan 13, 2017 66.35 66.35 66.35 0 +0.10(+0.15%)
Jan 12, 2017 66.56 66.61 65.75 66.25 5,558,665 -0.70(-1.05%)
Jan 11, 2017 66.84 67.27 66.32 66.95 4,754,863 -0.25(-0.37%)
Jan 10, 2017 66.41 67.47 66.26 67.20 4,952,507 +0.82(+1.24%)
Jan 09, 2017 66.69 66.87 66.07 66.38 4,344,972 -0.43(-0.64%)
Jan 06, 2017 66.57 67.08 66.19 66.81 5,603,712 +1.21(+1.84%)
Jan 05, 2017 65.81 66.07 64.93 65.60 4,107,903 -0.37(-0.56%)
Jan 04, 2017 65.49 66.21 65.28 65.97 4,919,232 +0.85(+1.31%)
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.