American International Group (NY: AIG )

46.85 USD -1.92 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 56.53 56.79 56.00 56.00 5,628,381 -0.25(-0.44%)
Apr 27, 2018 55.57 56.30 55.57 56.25 4,837,061 +0.71(+1.28%)
Apr 26, 2018 55.31 55.68 54.94 55.54 3,551,233 +0.14(+0.25%)
Apr 25, 2018 55.12 55.56 54.85 55.40 3,158,248 +0.31(+0.56%)
Apr 24, 2018 54.98 55.46 54.80 55.09 4,934,760 -0.09(-0.16%)
Apr 23, 2018 55.36 55.37 54.83 55.18 4,393,015 -0.25(-0.45%)
Apr 20, 2018 55.37 55.66 54.94 55.43 5,001,451 +0.25(+0.45%)
Apr 19, 2018 54.46 55.26 54.46 55.18 5,692,632 +0.72(+1.32%)
Apr 18, 2018 54.46 54.64 54.05 54.46 3,985,625 +0.20(+0.37%)
Apr 17, 2018 54.40 54.49 54.06 54.26 5,014,359 -0.02(-0.04%)
Apr 16, 2018 53.91 54.60 53.64 54.28 6,509,770 +0.69(+1.29%)
Apr 13, 2018 53.94 54.09 53.24 53.59 4,468,675 +0.10(+0.19%)
Apr 12, 2018 53.68 53.97 53.35 53.49 4,950,073 +0.13(+0.24%)
Apr 11, 2018 52.94 53.51 52.94 53.36 4,242,808 -0.16(-0.30%)
Apr 10, 2018 53.82 54.14 53.45 53.52 3,842,517 +0.22(+0.41%)
Apr 09, 2018 53.66 54.09 53.08 53.30 4,697,219 -0.30(-0.56%)
Apr 06, 2018 54.14 54.48 53.09 53.60 5,138,203 -0.95(-1.74%)
Apr 05, 2018 54.43 54.76 54.15 54.55 4,978,176 +0.33(+0.61%)
Apr 04, 2018 53.03 54.30 52.75 54.22 4,606,361 +0.49(+0.91%)
Apr 03, 2018 53.21 53.84 53.01 53.73 5,608,877 +0.61(+1.15%)
Apr 02, 2018 54.23 54.39 52.42 53.12 7,341,431 -1.30(-2.39%)
Mar 29, 2018 54.42 54.42 54.42 0 -0.10(-0.18%)
Mar 28, 2018 53.88 55.00 53.49 54.52 6,870,564 +0.74(+1.38%)
Mar 27, 2018 54.37 54.98 53.45 53.78 6,637,724 -0.43(-0.79%)
Mar 26, 2018 54.07 54.86 53.81 54.21 6,978,068 +0.80(+1.50%)
Mar 23, 2018 55.00 55.32 53.35 53.41 8,215,139 -1.40(-2.55%)
Mar 22, 2018 55.30 55.93 54.73 54.81 9,088,198 -1.03(-1.84%)
Mar 21, 2018 55.63 56.40 55.26 55.84 10,173,494 +0.21(+0.38%)
Mar 20, 2018 54.64 55.82 54.60 55.63 9,030,109 +1.18(+2.17%)
Mar 19, 2018 54.37 54.76 53.98 54.45 7,014,288 +0.15(+0.28%)
Mar 16, 2018 54.66 54.90 54.03 54.30 11,138,337 -0.36(-0.66%)
Mar 15, 2018 54.93 55.18 54.54 54.66 8,167,784 -0.27(-0.49%)
Mar 14, 2018 55.87 54.61 54.93 8,079,298 -1.01(-1.81%)
Mar 13, 2018 56.77 56.97 55.63 55.94 7,670,246 -0.67(-1.18%)
Mar 12, 2018 56.68 57.47 56.42 56.61 7,615,569 +0.04(+0.07%)
Mar 09, 2018 56.68 56.95 55.98 56.57 9,719,842 +0.30(+0.53%)
Mar 08, 2018 57.44 57.47 55.53 56.27 12,015,627 -1.04(-1.81%)
Mar 07, 2018 57.17 57.31 5,871,406 -0.72(-1.24%)
Mar 06, 2018 58.25 57.08 58.03 5,487,355 +0.41(+0.71%)
Mar 05, 2018 56.32 57.90 56.32 57.62 9,482,728 +1.11(+1.96%)
Mar 02, 2018 56.11 56.61 55.07 56.51 8,434,967 +0.04(+0.07%)
Mar 01, 2018 57.34 57.61 56.08 56.47 9,758,593 -0.87(-1.52%)
Feb 28, 2018 58.58 58.85 57.34 57.34 9,170,181 -0.89(-1.53%)
Feb 27, 2018 58.98 59.63 58.15 58.23 8,559,319 -0.78(-1.32%)
Feb 26, 2018 59.97 60.20 58.47 59.01 11,767,886 -1.06(-1.76%)
Feb 23, 2018 60.24 60.50 59.59 60.07 5,612,037 +0.11(+0.18%)
Feb 22, 2018 60.96 59.87 59.96 23,178,089 -0.22(-0.37%)
Feb 21, 2018 59.81 61.36 59.74 60.18 7,187,656 +0.14(+0.23%)
Feb 20, 2018 59.27 60.16 59.23 60.04 5,349,124 +0.57(+0.96%)
Feb 16, 2018 59.47 59.47 59.47 0 +0.24(+0.41%)
Feb 15, 2018 59.80 58.97 59.23 7,869,477 -0.18(-0.30%)
Feb 14, 2018 59.12 59.62 58.68 59.41 6,742,143 -0.02(-0.03%)
Feb 13, 2018 59.74 59.43 4,909,542 -0.18(-0.30%)
Feb 12, 2018 60.35 60.42 59.14 59.61 6,073,977 -0.61(-1.01%)
Feb 09, 2018 61.35 61.70 58.35 60.22 15,131,984 +1.94(+3.33%)
Feb 08, 2018 60.45 60.62 58.27 58.28 7,376,476 -2.19(-3.62%)
Feb 07, 2018 60.00 61.30 59.68 60.47 7,706,262 +0.21(+0.35%)
Feb 06, 2018 59.68 60.68 59.04 60.26 12,024,445 -0.79(-1.29%)
Feb 05, 2018 62.29 62.58 60.45 61.05 8,520,080 -1.99(-3.16%)
Feb 02, 2018 63.88 63.97 62.87 63.04 4,294,412 -1.13(-1.76%)
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.