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, 2018 44.74 44.89 44.49 44.80 7,066,382 -0.24(-0.53%)
May 30, 2018 44.84 45.14 44.36 45.03 5,087,781 +0.76(+1.71%)
May 29, 2018 44.64 44.74 43.73 44.28 7,758,815 -0.95(-2.10%)
May 25, 2018 45.23 45.23 45.23 0 -0.35(-0.76%)
May 24, 2018 45.80 45.80 45.14 45.58 4,911,281 -0.36(-0.79%)
May 23, 2018 46.61 46.71 45.62 45.94 5,065,106 -0.83(-1.78%)
May 22, 2018 46.87 47.06 46.50 46.77 6,619,516 -0.14(-0.31%)
May 21, 2018 46.98 47.22 46.86 46.92 5,982,713 +0.12(+0.25%)
May 18, 2018 46.28 47.05 46.02 46.80 11,574,351 +0.31(+0.66%)
May 17, 2018 46.24 46.74 46.20 46.49 10,064,886 +0.92(+2.01%)
May 16, 2018 45.02 45.60 44.90 45.58 6,435,671 +0.41(+0.90%)
May 15, 2018 44.83 45.30 44.81 45.17 5,718,726 +0.26(+0.59%)
May 14, 2018 44.91 44.97 44.69 44.91 7,287,486 +0.06(+0.13%)
May 11, 2018 44.81 45.12 44.70 44.85 4,438,653 +0.08(+0.19%)
May 10, 2018 44.87 45.14 44.57 44.76 6,382,062 -0.06(-0.13%)
May 09, 2018 45.05 45.30 44.60 44.82 5,345,979 -0.22(-0.49%)
May 08, 2018 45.28 45.37 44.62 45.04 10,736,995 -0.17(-0.38%)
May 07, 2018 44.68 45.55 44.14 45.21 12,013,922 +0.37(+0.83%)
May 04, 2018 43.76 45.30 43.70 44.84 14,735,392 +0.76(+1.73%)
May 03, 2018 43.10 44.13 42.06 44.07 27,229,048 -2.46(-5.29%)
May 02, 2018 47.45 47.48 46.32 46.54 8,483,221 -1.25(-2.61%)
May 01, 2018 47.43 47.80 46.99 47.78 4,945,269 +0.26(+0.55%)
Apr 30, 2018 47.97 48.19 47.52 47.52 6,632,810 -0.21(-0.44%)
Apr 27, 2018 47.15 47.77 47.15 47.73 5,700,272 +0.60(+1.28%)
Apr 26, 2018 46.93 47.25 46.62 47.13 4,184,978 +0.12(+0.25%)
Apr 25, 2018 46.77 47.15 46.55 47.01 3,721,862 +0.26(+0.56%)
Apr 24, 2018 46.65 47.06 46.51 46.75 5,815,407 -0.08(-0.16%)
Apr 23, 2018 46.98 46.99 46.53 46.82 5,176,983 -0.21(-0.45%)
Apr 20, 2018 46.99 47.23 46.62 47.04 5,893,999 +0.21(+0.45%)
Apr 19, 2018 46.21 46.90 46.21 46.82 6,708,527 +0.61(+1.32%)
Apr 18, 2018 46.21 46.37 45.87 46.21 4,696,891 +0.17(+0.37%)
Apr 17, 2018 46.16 46.24 45.88 46.04 5,909,211 -0.02(-0.04%)
Apr 16, 2018 45.75 46.33 45.52 46.06 7,671,490 +0.59(+1.29%)
Apr 13, 2018 45.77 45.90 45.18 45.47 5,266,145 +0.08(+0.19%)
Apr 12, 2018 45.55 45.80 45.28 45.39 5,833,452 +0.11(+0.24%)
Apr 11, 2018 44.92 45.41 44.92 45.28 4,999,970 -0.14(-0.30%)
Apr 10, 2018 45.67 45.94 45.35 45.42 4,528,244 +0.19(+0.41%)
Apr 09, 2018 45.53 45.90 45.04 45.23 5,535,475 -0.25(-0.56%)
Apr 06, 2018 45.94 46.23 45.05 45.48 6,055,156 -0.81(-1.74%)
Apr 05, 2018 46.19 46.47 45.95 46.29 5,866,571 +0.28(+0.61%)
Apr 04, 2018 45.00 46.08 44.76 46.01 5,428,402 +0.42(+0.91%)
Apr 03, 2018 45.15 45.69 44.98 45.59 6,609,825 +0.52(+1.15%)
Apr 02, 2018 46.02 46.15 44.48 45.08 8,651,567 -1.10(-2.39%)
Mar 29, 2018 46.18 46.18 46.18 0 -0.08(-0.18%)
Mar 28, 2018 45.72 46.67 45.39 46.26 8,096,670 +0.63(+1.38%)
Mar 27, 2018 46.14 46.65 45.36 45.64 7,822,278 -0.36(-0.79%)
Mar 26, 2018 45.88 46.55 45.66 46.00 8,223,359 +0.68(+1.50%)
Mar 23, 2018 46.67 46.94 45.27 45.32 9,681,195 -1.19(-2.55%)
Mar 22, 2018 46.93 47.46 46.44 46.51 10,710,059 -0.87(-1.84%)
Mar 21, 2018 47.21 47.86 46.89 47.38 11,989,034 +0.18(+0.38%)
Mar 20, 2018 46.37 47.37 46.33 47.21 10,641,603 +1.00(+2.17%)
Mar 19, 2018 46.14 46.47 45.81 46.20 8,266,043 +0.13(+0.28%)
Mar 16, 2018 46.38 46.59 45.85 46.08 13,126,061 -0.31(-0.66%)
Mar 15, 2018 46.61 46.82 46.29 46.38 9,625,390 -0.23(-0.49%)
Mar 14, 2018 47.41 46.34 46.61 9,521,113 -0.59(-1.24%)
Mar 13, 2018 47.90 48.07 46.94 47.20 9,091,068 -0.57(-1.18%)
Mar 12, 2018 47.82 48.49 47.60 47.76 9,026,263 +0.03(+0.07%)
Mar 09, 2018 47.82 48.05 47.23 47.73 11,520,327 +0.25(+0.53%)
Mar 08, 2018 48.46 48.49 46.85 47.48 14,241,379 -0.88(-1.81%)
Mar 07, 2018 48.23 48.35 6,959,014 -0.61(-1.24%)
Mar 06, 2018 49.15 48.15 48.96 6,503,822 +0.35(+0.71%)
Mar 05, 2018 47.52 48.85 47.52 48.61 11,239,291 +0.94(+1.96%)
Mar 02, 2018 47.34 47.76 46.46 47.68 9,997,444 +0.03(+0.07%)
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.