American International Group (NY: AIG )

54.95 USD -1.10 (-1.96%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.93 29.95 29.46 29.46 8,465,098 -0.52(-1.73%)
May 23, 2011 30.46 30.58 29.60 29.98 6,975,863 -0.82(-2.66%)
May 20, 2011 30.96 31.24 30.52 30.80 4,843,403 -0.04(-0.13%)
May 19, 2011 31.00 31.01 30.50 30.84 2,761,194 +0.01(+0.03%)
May 18, 2011 30.92 31.01 30.25 30.83 3,845,791 +0.03(+0.10%)
May 17, 2011 30.95 31.40 30.55 30.80 3,961,838 -0.20(-0.65%)
May 16, 2011 30.56 31.25 30.42 31.00 4,042,879 +0.58(+1.91%)
May 13, 2011 31.40 31.50 30.40 30.42 5,371,845 -0.75(-2.41%)
May 12, 2011 31.35 31.40 30.37 31.17 6,326,495 +0.52(+1.70%)
May 11, 2011 29.61 31.79 29.61 30.65 12,665,396 +1.03(+3.48%)
May 10, 2011 29.59 29.98 29.15 29.62 6,374,257 -0.08(-0.27%)
May 09, 2011 30.88 30.88 29.45 29.70 6,345,179 -1.00(-3.26%)
May 06, 2011 30.79 31.38 30.45 30.70 6,560,288 -0.09(-0.29%)
May 05, 2011 31.39 31.75 30.57 30.79 6,702,555 -0.85(-2.69%)
May 04, 2011 31.31 31.80 30.86 31.64 4,834,717 +0.51(+1.64%)
May 03, 2011 31.10 31.50 30.85 31.13 4,075,116 +0.28(+0.91%)
May 02, 2011 30.81 30.90 30.75 30.85 3,213,308 -0.30(-0.96%)
Apr 29, 2011 31.88 31.93 31.11 31.15 4,485,704 -0.65(-2.04%)
Apr 28, 2011 31.69 32.25 31.56 31.80 4,114,696 +0.10(+0.32%)
Apr 27, 2011 32.01 32.01 31.28 31.70 5,429,455 -0.17(-0.53%)
Apr 26, 2011 31.57 32.27 31.55 31.87 5,564,497 +0.40(+1.27%)
Apr 25, 2011 31.94 32.20 31.28 31.47 5,090,055 -0.69(-2.15%)
Apr 21, 2011 32.46 32.55 32.01 32.16 3,922,128 -0.19(-0.59%)
Apr 20, 2011 32.12 32.74 32.12 32.35 3,892,117 +0.23(+0.72%)
Apr 19, 2011 32.72 32.97 31.83 32.12 6,942,341 -0.49(-1.50%)
Apr 18, 2011 33.03 33.37 32.42 32.61 5,030,977 -0.85(-2.54%)
Apr 15, 2011 33.73 33.73 33.09 33.46 3,664,780 -0.08(-0.24%)
Apr 14, 2011 33.70 33.81 33.33 33.54 2,852,818 -0.32(-0.95%)
Apr 13, 2011 34.23 34.35 33.75 33.86 2,128,084 -0.22(-0.65%)
Apr 12, 2011 34.13 34.45 33.85 34.08 2,230,303 -0.14(-0.41%)
Apr 11, 2011 34.41 34.81 34.22 34.22 2,292,472 -0.27(-0.78%)
Apr 08, 2011 34.73 34.88 34.33 34.49 2,140,701 -0.18(-0.52%)
Apr 07, 2011 34.87 35.24 34.29 34.67 4,045,666 -0.19(-0.55%)
Apr 06, 2011 35.27 35.50 34.43 34.86 4,248,108 -0.12(-0.34%)
Apr 05, 2011 34.20 35.57 34.03 34.98 6,982,526 +1.04(+3.06%)
Apr 04, 2011 35.15 35.20 33.90 33.94 6,195,716 -1.06(-3.03%)
Apr 01, 2011 35.20 35.35 34.90 35.00 2,796,691 -0.14(-0.40%)
Mar 31, 2011 35.83 35.84 35.00 35.14 6,693,908 -0.91(-2.52%)
Mar 30, 2011 36.37 36.46 36.01 36.05 1,883,355 -0.13(-0.36%)
Mar 29, 2011 36.51 36.58 36.00 36.18 2,525,594 -0.18(-0.50%)
Mar 28, 2011 36.42 37.39 36.30 36.36 2,739,461 -0.17(-0.47%)
Mar 25, 2011 36.52 36.91 36.10 36.53 3,077,454 +0.21(+0.58%)
Mar 24, 2011 36.69 36.80 36.13 36.32 2,794,430 -0.23(-0.63%)
Mar 23, 2011 36.92 36.92 36.14 36.55 2,719,281 -0.40(-1.08%)
Mar 22, 2011 37.02 37.39 36.52 36.95 4,458,990 -0.08(-0.22%)
Mar 21, 2011 36.55 37.18 36.50 37.03 6,652,611 +2.08(+5.95%)
Mar 18, 2011 36.24 36.64 34.95 34.95 7,168,793 -0.75(-2.10%)
Mar 17, 2011 36.00 36.15 35.31 35.70 2,710,299 +0.10(+0.28%)
Mar 16, 2011 37.00 37.35 35.51 35.60 5,801,855 -1.18(-3.21%)
Mar 15, 2011 36.38 36.97 36.33 36.78 5,644,581 -0.72(-1.92%)
Mar 14, 2011 36.53 37.69 36.50 37.50 4,350,509 +0.15(+0.40%)
Mar 11, 2011 36.10 38.04 35.84 37.35 7,560,117 +0.87(+2.38%)
Mar 10, 2011 36.92 37.20 36.39 36.48 2,827,167 -0.63(-1.70%)
Mar 09, 2011 37.75 37.98 37.04 37.11 2,729,573 -0.20(-0.54%)
Mar 08, 2011 37.40 37.70 37.09 37.31 2,780,529 +0.21(+0.57%)
Mar 07, 2011 37.49 37.71 36.90 37.10 3,016,877 -0.29(-0.78%)
Mar 04, 2011 37.65 37.65 36.95 37.39 3,534,851 -0.12(-0.32%)
Mar 03, 2011 37.78 38.44 37.25 37.51 6,135,499 +0.21(+0.56%)
Mar 02, 2011 36.83 37.65 36.70 37.30 4,150,537 +0.60(+1.63%)
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.