American International Group (NY: AIG )

54.81 USD +0.29 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.65 28.99 28.46 28.70 6,366,650 -0.24(-0.83%)
Jul 28, 2011 29.06 29.45 28.87 28.94 7,369,572 -0.16(-0.55%)
Jul 27, 2011 29.27 29.55 29.05 29.10 8,427,106 -0.37(-1.26%)
Jul 26, 2011 28.90 29.57 28.84 29.47 6,004,337 +0.52(+1.80%)
Jul 25, 2011 28.96 29.07 28.79 28.95 3,811,701 -0.14(-0.48%)
Jul 22, 2011 29.02 29.10 28.93 29.09 4,609,629 +0.14(+0.48%)
Jul 21, 2011 28.40 29.27 28.30 28.95 9,743,371 +0.64(+2.26%)
Jul 20, 2011 27.98 28.34 27.74 28.31 6,222,310 +0.44(+1.58%)
Jul 19, 2011 27.70 28.06 27.27 27.87 5,868,001 +0.22(+0.80%)
Jul 18, 2011 28.11 28.24 27.05 27.65 7,560,555 -0.58(-2.05%)
Jul 15, 2011 28.62 28.63 27.93 28.23 5,897,589 -0.27(-0.95%)
Jul 14, 2011 28.93 29.00 28.35 28.50 5,766,648 -0.34(-1.18%)
Jul 13, 2011 28.92 29.25 28.73 28.84 4,413,462 +0.12(+0.42%)
Jul 12, 2011 28.77 29.24 28.60 28.72 4,719,414 -0.21(-0.73%)
Jul 11, 2011 29.43 29.60 28.78 28.93 8,836,962 -1.01(-3.37%)
Jul 08, 2011 29.82 30.01 29.39 29.94 5,517,528 -0.27(-0.89%)
Jul 07, 2011 29.69 30.34 29.40 30.21 8,730,512 +0.83(+2.83%)
Jul 06, 2011 29.55 29.69 29.03 29.38 5,659,139 -0.30(-1.01%)
Jul 05, 2011 30.20 30.32 29.59 29.68 6,663,107 -0.30(-1.00%)
Jul 01, 2011 29.25 30.00 29.13 29.98 8,002,679 +0.66(+2.25%)
Jun 30, 2011 29.24 29.40 29.00 29.32 6,187,956 +0.18(+0.62%)
Jun 29, 2011 29.05 29.48 28.88 29.14 11,482,703 +0.36(+1.25%)
Jun 28, 2011 28.88 29.00 28.54 28.78 5,201,692 -0.03(-0.10%)
Jun 27, 2011 28.40 28.95 28.28 28.81 7,000,586 +0.36(+1.27%)
Jun 24, 2011 28.64 28.87 28.23 28.45 21,274,257 -0.22(-0.77%)
Jun 23, 2011 28.43 28.88 28.11 28.67 8,421,766 -0.13(-0.45%)
Jun 22, 2011 28.70 29.45 28.56 28.80 12,289,666 +0.02(+0.07%)
Jun 21, 2011 28.15 28.85 28.09 28.78 9,743,839 +0.76(+2.71%)
Jun 20, 2011 27.78 28.06 27.75 28.02 8,416,706 +0.04(+0.14%)
Jun 17, 2011 28.30 28.35 27.73 27.98 10,279,940 -0.06(-0.21%)
Jun 16, 2011 27.96 28.34 27.83 28.04 8,840,245 +0.15(+0.54%)
Jun 15, 2011 28.17 28.61 27.68 27.89 9,563,557 -0.62(-2.17%)
Jun 14, 2011 29.11 29.15 28.29 28.51 10,218,166 -0.47(-1.62%)
Jun 13, 2011 28.81 29.19 28.45 28.98 15,552,902 +0.02(+0.07%)
Jun 10, 2011 28.11 28.98 27.71 28.96 30,885,903 +0.86(+3.06%)
Jun 09, 2011 27.69 28.43 27.53 28.10 12,481,727 +0.78(+2.86%)
Jun 08, 2011 27.26 27.75 27.10 27.32 47,106,698 -0.10(-0.36%)
Jun 07, 2011 27.36 27.54 27.28 27.42 9,728,888 +0.19(+0.70%)
Jun 06, 2011 27.60 27.68 27.11 27.23 17,669,950 -0.42(-1.52%)
Jun 03, 2011 27.80 27.90 27.58 27.65 13,668,139 -1.81(-6.14%)
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%)
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.