American International Group (NY: AIG )

50.08 USD -0.30 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 41.34 42.38 41.08 41.42 17,197,478 +0.11(+0.27%)
Apr 29, 2013 41.29 41.49 40.37 41.31 14,002,270 +0.44(+1.08%)
Apr 26, 2013 40.99 42.28 40.80 40.87 25,542,624 -1.41(-3.33%)
Apr 25, 2013 41.74 42.66 41.53 42.28 27,502,994 +0.68(+1.63%)
Apr 24, 2013 40.66 41.88 40.66 41.60 23,650,042 +0.98(+2.41%)
Apr 23, 2013 39.29 40.74 38.61 40.62 26,588,667 +2.01(+5.21%)
Apr 22, 2013 38.88 38.94 38.19 38.61 9,079,607 -0.27(-0.69%)
Apr 19, 2013 38.72 38.97 38.34 38.88 10,281,682 +0.54(+1.41%)
Apr 18, 2013 38.74 39.04 38.05 38.34 12,241,637 -0.22(-0.57%)
Apr 17, 2013 39.10 39.26 38.40 38.56 16,221,462 -1.00(-2.53%)
Apr 16, 2013 39.14 39.63 39.08 39.56 12,745,416 +0.98(+2.54%)
Apr 15, 2013 39.80 40.06 38.42 38.58 16,100,023 -1.55(-3.86%)
Apr 12, 2013 40.17 40.32 39.69 40.13 11,437,603 -0.31(-0.77%)
Apr 11, 2013 40.11 40.68 39.79 40.44 12,555,543 +0.34(+0.85%)
Apr 10, 2013 39.73 40.40 39.45 40.10 15,716,361 +0.47(+1.19%)
Apr 09, 2013 39.95 40.01 39.43 39.63 17,491,471 -0.46(-1.15%)
Apr 08, 2013 38.73 40.11 38.41 40.09 27,323,556 +1.47(+3.81%)
Apr 05, 2013 37.07 38.70 36.90 38.62 20,296,349 +0.93(+2.47%)
Apr 04, 2013 37.91 38.60 37.49 37.69 16,604,846 -0.15(-0.40%)
Apr 03, 2013 39.02 39.19 37.74 37.84 21,690,889 -1.16(-2.97%)
Apr 02, 2013 38.37 39.18 38.31 39.00 13,391,925 +0.77(+2.01%)
Apr 01, 2013 38.80 39.07 38.06 38.23 10,999,575 -0.59(-1.52%)
Mar 28, 2013 38.27 38.92 38.19 38.82 16,823,228 +0.57(+1.49%)
Mar 27, 2013 38.15 38.39 37.87 38.25 11,446,750 -0.19(-0.49%)
Mar 26, 2013 38.06 38.53 37.95 38.44 11,355,343 +0.74(+1.96%)
Mar 25, 2013 38.00 38.35 37.47 37.70 16,454,901 -0.09(-0.24%)
Mar 22, 2013 37.90 38.10 37.63 37.79 12,525,829 -0.01(-0.03%)
Mar 21, 2013 38.03 38.08 37.67 37.80 16,164,903 -0.50(-1.31%)
Mar 20, 2013 38.62 38.72 38.24 38.30 10,379,502 -0.08(-0.21%)
Mar 19, 2013 38.67 38.81 37.78 38.38 15,642,287 -0.22(-0.57%)
Mar 18, 2013 38.36 38.86 38.18 38.60 13,704,440 -0.37(-0.95%)
Mar 15, 2013 38.78 39.08 38.57 38.97 16,214,808 -0.05(-0.13%)
Mar 14, 2013 39.02 39.23 38.81 39.02 12,358,328 +0.13(+0.33%)
Mar 13, 2013 39.22 39.43 38.77 38.89 12,727,079 -0.22(-0.56%)
Mar 12, 2013 39.28 39.60 38.85 39.11 14,219,657 -0.36(-0.91%)
Mar 11, 2013 39.63 39.70 39.28 39.47 13,307,242 -0.11(-0.28%)
Mar 08, 2013 39.28 39.79 39.15 39.58 17,461,509 +0.57(+1.46%)
Mar 07, 2013 38.61 39.36 38.60 39.01 15,728,971 +0.56(+1.46%)
Mar 06, 2013 38.53 38.72 38.25 38.45 15,668,207 +0.20(+0.52%)
Mar 05, 2013 38.28 38.90 38.21 38.25 17,703,715 +0.18(+0.47%)
Mar 04, 2013 37.78 38.16 37.51 38.07 10,879,813 +0.22(+0.58%)
Mar 01, 2013 37.46 38.01 37.15 37.85 13,928,946 -0.16(-0.42%)
Feb 28, 2013 37.89 38.46 37.73 38.01 16,430,669 +0.24(+0.64%)
Feb 27, 2013 37.74 37.90 37.39 37.77 15,282,184 +0.08(+0.21%)
Feb 26, 2013 37.46 37.79 36.68 37.69 27,979,571 -0.76(-1.98%)
Feb 22, 2013 39.29 39.53 37.86 38.45 47,613,378 +1.17(+3.14%)
Feb 21, 2013 37.36 37.61 36.82 37.28 24,502,220 -0.29(-0.77%)
Feb 20, 2013 38.60 38.68 37.50 37.57 19,869,238 -1.03(-2.67%)
Feb 19, 2013 38.36 38.93 38.10 38.60 15,837,828 +0.25(+0.65%)
Feb 15, 2013 39.31 39.31 38.32 38.35 20,569,608 -0.86(-2.19%)
Feb 14, 2013 38.64 39.26 38.50 39.21 18,321,581 +0.34(+0.87%)
Feb 13, 2013 38.93 39.18 38.56 38.87 16,533,791 +0.24(+0.62%)
Feb 12, 2013 39.50 39.90 38.50 38.63 25,677,029 -0.82(-2.08%)
Feb 11, 2013 38.89 39.56 38.65 39.45 14,231,393 +0.66(+1.70%)
Feb 08, 2013 38.76 39.03 38.51 38.79 13,112,820 +0.15(+0.39%)
Feb 07, 2013 38.84 38.94 38.07 38.64 13,559,032 -0.11(-0.28%)
Feb 06, 2013 38.49 39.00 38.32 38.75 14,232,185 +0.56(+1.47%)
Feb 04, 2013 38.55 38.64 38.15 38.19 18,772,417 -0.67(-1.72%)
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.