Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 36.36 36.19 34.97 34.98 44,137,592 -1.38(-3.79%)
May 30, 2013 35.79 36.55 35.66 36.36 16,847,594 +0.54(+1.52%)
May 29, 2013 35.02 35.92 34.98 35.81 18,808,836 +0.28(+0.77%)
May 28, 2013 35.88 36.07 35.38 35.54 18,711,110 +0.38(+1.07%)
May 24, 2013 34.74 35.18 34.55 35.16 15,169,075 +0.13(+0.36%)
May 23, 2013 34.09 35.23 34.03 35.03 22,198,212 +0.17(+0.50%)
May 22, 2013 35.23 35.99 34.60 34.86 22,473,830 -0.51(-1.45%)
May 21, 2013 35.44 35.72 35.03 35.37 13,802,319 +0.05(+0.16%)
May 20, 2013 35.54 35.72 35.21 35.32 14,022,721 -0.27(-0.75%)
May 17, 2013 35.30 35.77 35.29 35.59 12,561,450 +0.25(+0.71%)
May 16, 2013 35.72 36.11 35.15 35.33 18,173,278 -0.53(-1.47%)
May 15, 2013 36.48 36.55 35.55 35.86 24,228,208 +0.74(+2.11%)
May 13, 2013 35.26 35.37 34.74 35.12 16,785,792 +0.36(+1.04%)
May 10, 2013 34.70 34.90 34.35 34.76 15,447,348 +0.09(+0.25%)
May 09, 2013 34.91 35.01 34.55 34.67 16,317,169 -0.22(-0.63%)
May 08, 2013 34.81 35.12 34.66 34.89 18,628,806 -0.20(-0.56%)
May 07, 2013 35.07 35.37 34.65 35.09 27,813,188 -0.69(-1.93%)
May 06, 2013 35.13 36.07 34.65 35.78 27,606,682 +0.76(+2.16%)
May 03, 2013 33.15 35.20 33.15 35.03 51,382,716 +1.88(+5.67%)
May 02, 2013 32.76 33.41 32.60 33.15 27,785,756 +0.74(+2.28%)
May 01, 2013 33.04 33.21 32.35 32.41 22,230,482 -0.18(-0.56%)
Apr 30, 2013 32.52 33.34 32.32 32.59 21,858,364 +0.09(+0.27%)
Apr 29, 2013 32.49 32.64 31.76 32.50 17,797,186 +0.35(+1.08%)
Apr 26, 2013 32.25 33.26 32.10 32.16 32,465,222 -1.11(-3.34%)
Apr 25, 2013 32.84 33.56 32.67 33.26 34,956,896 +0.54(+1.63%)
Apr 24, 2013 31.99 32.95 31.99 32.73 30,059,710 +0.77(+2.41%)
Apr 23, 2013 30.91 32.05 30.38 31.96 33,794,768 +1.58(+5.21%)
Apr 22, 2013 30.59 30.64 30.05 30.38 11,540,375 -0.21(-0.69%)
Apr 19, 2013 30.46 30.66 30.16 30.59 13,068,238 +0.42(+1.41%)
Apr 18, 2013 30.48 30.72 29.94 30.16 15,559,383 -0.17(-0.57%)
Apr 17, 2013 30.76 30.89 30.22 30.34 20,617,826 -0.79(-2.53%)
Apr 16, 2013 30.79 31.18 30.75 31.12 16,199,697 +0.77(+2.54%)
Apr 15, 2013 31.31 31.52 30.23 30.35 20,463,474 -1.22(-3.86%)
Apr 12, 2013 31.60 31.72 31.23 31.57 14,537,439 -0.24(-0.77%)
Apr 11, 2013 31.56 32.01 31.31 31.82 15,958,364 +0.27(+0.85%)
Apr 10, 2013 31.26 31.79 31.04 31.55 19,975,832 +0.37(+1.19%)
Apr 09, 2013 31.43 31.48 31.02 31.18 22,232,036 -0.36(-1.15%)
Apr 08, 2013 30.47 31.56 30.22 31.54 34,728,824 +1.16(+3.81%)
Apr 05, 2013 29.17 30.45 29.03 30.39 25,797,094 +0.73(+2.47%)
Apr 04, 2013 29.83 30.37 29.49 29.65 21,105,116 -0.12(-0.40%)
Apr 03, 2013 30.70 30.83 29.69 29.77 27,569,584 -0.91(-2.97%)
Apr 02, 2013 30.19 30.83 30.14 30.68 17,021,424 +0.61(+2.01%)
Apr 01, 2013 30.53 30.74 29.94 30.08 13,980,696 -0.46(-1.52%)
Mar 28, 2013 30.11 30.62 30.05 30.54 21,382,684 +0.45(+1.49%)
Mar 27, 2013 30.02 30.20 29.79 30.09 14,549,065 -0.15(-0.49%)
Mar 26, 2013 29.94 30.31 29.86 30.24 14,432,884 +0.58(+1.96%)
Mar 25, 2013 29.90 30.17 29.48 29.66 20,914,532 -0.07(-0.24%)
Mar 22, 2013 29.82 29.98 29.61 29.73 15,920,597 -0.01(-0.03%)
Mar 21, 2013 29.92 29.96 29.64 29.74 20,545,938 -0.39(-1.31%)
Mar 20, 2013 30.39 30.46 30.08 30.13 13,192,570 -0.06(-0.21%)
Mar 19, 2013 30.42 30.53 29.72 30.20 19,881,682 -0.17(-0.57%)
Mar 18, 2013 30.18 30.57 30.04 30.37 17,418,636 -0.29(-0.95%)
Mar 15, 2013 30.51 30.74 30.35 30.66 20,609,368 -0.04(-0.13%)
Mar 14, 2013 30.70 30.86 30.53 30.70 15,707,700 +0.10(+0.33%)
Mar 13, 2013 30.86 31.02 30.50 30.60 16,176,390 -0.17(-0.56%)
Mar 12, 2013 30.90 31.16 30.57 30.77 18,073,488 -0.28(-0.91%)
Mar 11, 2013 31.18 31.23 30.90 31.05 16,913,790 -0.09(-0.28%)
Mar 08, 2013 30.90 31.31 30.80 31.14 22,193,950 +0.45(+1.46%)
Mar 07, 2013 30.38 30.97 30.37 30.69 19,991,860 +0.44(+1.46%)
Mar 06, 2013 30.31 30.46 30.09 30.25 19,914,626 +0.16(+0.52%)
Mar 05, 2013 30.12 30.61 30.06 30.09 22,501,802 +0.14(+0.47%)
Mar 04, 2013 29.72 30.02 29.51 29.95 13,828,476 +0.17(+0.58%)
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.