American International Group (NY: AIG )

55.99 USD -1.04 (-1.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.62 56.03 55.28 55.82 7,791,013 -0.01(-0.02%)
Apr 28, 2016 56.20 56.67 55.74 55.83 6,811,402 -0.80(-1.41%)
Apr 27, 2016 56.50 56.91 56.34 56.63 6,291,112 +0.08(+0.14%)
Apr 26, 2016 55.95 56.67 55.78 56.55 4,994,122 +0.60(+1.07%)
Apr 25, 2016 55.81 56.08 55.41 55.95 4,265,074 -0.24(-0.43%)
Apr 22, 2016 55.68 56.21 55.54 56.19 6,006,842 +0.67(+1.21%)
Apr 21, 2016 55.90 56.24 55.50 55.52 5,283,450 -0.60(-1.07%)
Apr 20, 2016 55.80 56.38 55.75 56.12 3,668,537 +0.40(+0.72%)
Apr 19, 2016 55.39 56.05 55.28 55.72 3,956,157 +0.44(+0.80%)
Apr 18, 2016 54.92 55.31 54.62 55.28 8,691,193 +0.33(+0.60%)
Apr 15, 2016 55.59 55.59 54.86 54.95 6,928,751 -0.31(-0.56%)
Apr 14, 2016 55.00 55.58 54.82 55.26 5,946,387 +0.12(+0.22%)
Apr 13, 2016 54.08 55.15 54.08 55.14 6,487,531 +1.35(+2.51%)
Apr 12, 2016 53.46 53.87 53.15 53.79 11,796,213 +0.38(+0.71%)
Apr 11, 2016 53.44 53.76 53.30 53.41 5,187,072 +0.25(+0.47%)
Apr 08, 2016 53.44 53.66 53.05 53.16 5,001,935 +0.05(+0.09%)
Apr 07, 2016 53.67 53.85 52.81 53.11 5,624,794 -1.00(-1.85%)
Apr 06, 2016 53.56 54.20 53.47 54.11 5,577,243 +0.43(+0.80%)
Apr 05, 2016 53.94 54.24 53.58 53.68 6,605,629 -0.72(-1.32%)
Apr 04, 2016 54.88 54.90 54.32 54.40 5,308,787 -0.49(-0.89%)
Apr 01, 2016 53.86 54.99 53.71 54.89 6,461,741 +0.84(+1.55%)
Mar 31, 2016 54.51 54.83 53.95 54.05 8,315,012 -0.47(-0.86%)
Mar 30, 2016 54.13 54.90 53.77 54.52 8,375,496 +1.13(+2.12%)
Mar 29, 2016 53.24 53.71 52.99 53.39 7,289,477 -0.02(-0.04%)
Mar 28, 2016 53.13 53.60 53.03 53.41 5,145,675 +0.43(+0.81%)
Mar 24, 2016 52.97 52.98 52.98 52.98 5,609,900 -0.46(-0.86%)
Mar 23, 2016 53.72 54.05 53.34 53.44 6,417,319 -0.28(-0.52%)
Mar 22, 2016 53.55 54.01 53.21 53.72 6,102,819 +0.15(+0.28%)
Mar 21, 2016 53.48 54.02 53.17 53.57 4,562,106 -0.14(-0.26%)
Mar 18, 2016 53.37 53.92 53.32 53.71 9,907,109 +0.53(+1.00%)
Mar 17, 2016 52.90 53.48 52.37 53.18 5,787,853 +0.27(+0.51%)
Mar 16, 2016 52.76 53.29 52.61 52.91 6,485,886 -0.11(-0.21%)
Mar 15, 2016 52.54 53.04 52.04 53.02 6,865,967 +0.15(+0.28%)
Mar 14, 2016 52.59 53.20 52.56 52.87 6,447,500 -0.02(-0.04%)
Mar 11, 2016 52.00 52.95 51.91 52.89 7,275,290 +1.35(+2.62%)
Mar 10, 2016 51.35 52.03 50.83 51.54 5,359,730 -0.05(-0.10%)
Mar 09, 2016 52.22 52.27 51.39 51.59 5,934,179 -0.34(-0.65%)
Mar 08, 2016 52.12 52.67 51.57 51.93 8,138,700 -0.73(-1.39%)
Mar 07, 2016 51.89 52.72 51.49 52.66 7,662,050 +0.36(+0.69%)
Mar 04, 2016 52.44 52.79 51.99 52.30 21,713,724 +0.03(+0.06%)
Mar 03, 2016 51.89 52.37 51.54 52.27 9,462,279 +0.44(+0.85%)
Mar 02, 2016 51.85 52.12 51.26 51.83 7,627,205 -0.05(-0.10%)
Mar 01, 2016 50.63 51.97 50.39 51.88 11,592,019 +1.68(+3.35%)
Feb 29, 2016 51.10 51.12 50.20 50.20 11,741,818 -0.89(-1.74%)
Feb 26, 2016 51.88 51.90 50.97 51.09 8,815,950 -0.28(-0.55%)
Feb 25, 2016 50.80 51.45 50.40 51.37 8,151,432 +0.45(+0.88%)
Feb 24, 2016 50.42 51.13 50.23 50.92 7,576,727 -0.14(-0.27%)
Feb 23, 2016 52.01 52.03 50.80 51.06 6,889,545 -1.04(-2.00%)
Feb 22, 2016 52.05 52.26 51.82 52.10 7,219,862 +0.57(+1.11%)
Feb 19, 2016 51.90 51.93 51.30 51.53 9,108,002 -0.39(-0.75%)
Feb 18, 2016 51.96 52.29 51.55 51.92 8,637,521 -0.75(-1.42%)
Feb 17, 2016 52.70 53.48 52.25 52.67 9,891,068 +0.61(+1.17%)
Feb 16, 2016 53.00 53.49 51.80 52.06 13,232,556 -0.94(-1.77%)
Feb 12, 2016 51.75 53.00 53.00 53.00 17,512,800 +2.48(+4.91%)
Feb 11, 2016 51.05 51.47 50.38 50.52 18,844,786 -1.93(-3.68%)
Feb 10, 2016 52.73 53.46 52.42 52.45 10,241,744 +0.20(+0.38%)
Feb 09, 2016 51.41 52.87 51.30 52.25 11,266,909 -0.05(-0.10%)
Feb 08, 2016 52.51 52.65 51.85 52.30 15,839,202 -1.07(-2.00%)
Feb 05, 2016 53.91 53.99 52.50 53.37 13,321,510 -0.65(-1.20%)
Feb 04, 2016 54.17 54.78 53.69 54.02 12,286,921 -0.29(-0.53%)
Feb 03, 2016 55.38 55.38 52.47 54.31 17,506,033 -1.02(-1.84%)
Feb 02, 2016 55.48 55.72 55.16 55.33 12,793,126 -0.96(-1.71%)
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.