Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 44.40 44.48 44.48 44.48 5,570,405 +0.26(+0.59%)
Aug 28, 2014 44.30 44.33 44.05 44.22 6,738,458 -0.34(-0.77%)
Aug 27, 2014 44.65 44.68 44.44 44.56 8,036,517 +0.06(+0.14%)
Aug 26, 2014 44.44 44.61 44.35 44.50 5,985,184 +0.15(+0.34%)
Aug 25, 2014 44.20 44.51 44.12 44.35 10,595,763 +0.44(+1.01%)
Aug 22, 2014 43.96 44.01 43.84 43.90 9,120,364 -0.20(-0.45%)
Aug 21, 2014 43.49 44.24 43.44 44.10 10,136,996 +0.56(+1.29%)
Aug 20, 2014 43.24 43.65 43.24 43.54 7,909,310 +0.20(+0.46%)
Aug 19, 2014 43.38 43.56 43.25 43.34 7,341,466 +0.11(+0.26%)
Aug 18, 2014 43.13 43.29 42.92 43.23 7,075,379 +0.39(+0.91%)
Aug 15, 2014 43.10 43.14 42.42 42.84 7,418,193 -0.06(-0.13%)
Aug 14, 2014 42.56 43.06 42.52 42.90 8,119,628 +0.42(+0.99%)
Aug 13, 2014 42.54 42.67 42.33 42.48 11,171,572 +0.14(+0.34%)
Aug 12, 2014 42.02 42.45 42.00 42.33 10,163,127 +0.36(+0.85%)
Aug 11, 2014 41.71 42.09 41.58 41.98 7,753,474 +0.36(+0.86%)
Aug 08, 2014 41.39 41.64 41.25 41.62 10,245,202 +0.31(+0.75%)
Aug 07, 2014 41.92 42.06 41.25 41.31 16,797,272 -0.35(-0.84%)
Aug 06, 2014 41.18 41.78 41.18 41.66 12,590,379 +0.24(+0.57%)
Aug 05, 2014 42.48 42.61 41.06 41.42 28,472,098 -0.37(-0.87%)
Aug 04, 2014 41.66 41.86 41.29 41.79 10,976,833 +0.48(+1.17%)
Aug 01, 2014 41.12 41.59 40.95 41.30 11,828,865 +0.06(+0.13%)
Jul 31, 2014 41.74 42.02 41.18 41.25 10,365,137 -0.85(-2.02%)
Jul 30, 2014 42.58 42.64 42.02 42.09 8,621,714 -0.24(-0.56%)
Jul 29, 2014 42.85 42.96 42.30 42.33 7,973,311 -0.48(-1.11%)
Jul 28, 2014 42.96 42.98 42.42 42.81 8,992,449 -0.17(-0.39%)
Jul 25, 2014 43.52 43.63 42.97 42.98 9,320,860 -0.80(-1.83%)
Jul 24, 2014 43.80 43.95 43.56 43.78 5,345,249 +0.12(+0.27%)
Jul 23, 2014 43.52 43.75 43.40 43.66 4,880,195 +0.25(+0.58%)
Jul 22, 2014 43.48 43.68 43.28 43.40 10,470,900 -0.33(-0.74%)
Jul 21, 2014 43.44 43.79 43.36 43.73 6,850,406 -0.07(-0.16%)
Jul 18, 2014 43.57 43.85 43.36 43.80 6,211,016 +0.40(+0.91%)
Jul 17, 2014 43.58 43.90 43.37 43.40 9,497,804 -0.27(-0.62%)
Jul 16, 2014 43.91 44.01 43.54 43.67 6,522,858 -0.01(-0.02%)
Jul 15, 2014 43.74 44.01 43.55 43.68 8,425,993 -0.04(-0.09%)
Jul 14, 2014 43.59 43.84 43.54 43.72 6,911,560 +0.46(+1.06%)
Jul 11, 2014 43.09 43.38 42.88 43.26 5,096,553 +0.03(+0.07%)
Jul 10, 2014 42.90 43.30 42.16 43.23 11,107,953 -0.47(-1.07%)
Jul 09, 2014 43.76 43.90 43.43 43.70 5,138,159 +0.11(+0.25%)
Jul 08, 2014 43.72 43.76 43.42 43.59 9,248,575 -0.30(-0.69%)
Jul 07, 2014 43.97 44.03 43.65 43.89 5,374,032 -0.26(-0.59%)
Jul 03, 2014 44.05 44.15 44.15 44.15 4,650,300 +0.31(+0.71%)
Jul 02, 2014 43.71 44.14 43.67 43.84 5,943,644 -0.10(-0.23%)
Jul 01, 2014 43.63 44.21 43.59 43.94 8,521,849 +0.63(+1.47%)
Jun 30, 2014 43.44 43.59 43.21 43.31 6,823,561 -0.02(-0.05%)
Jun 27, 2014 43.33 43.55 43.02 43.33 8,260,901 -0.22(-0.51%)
Jun 26, 2014 43.64 43.64 42.95 43.56 7,478,844 +0.00(+0.00%)
Jun 25, 2014 43.67 43.77 43.44 43.56 9,634,140 -0.29(-0.67%)
Jun 24, 2014 43.97 44.30 43.85 43.85 11,047,911 -0.37(-0.83%)
Jun 23, 2014 44.09 44.26 43.86 44.21 6,700,706 +0.11(+0.25%)
Jun 20, 2014 44.44 44.44 44.01 44.10 11,578,985 -0.10(-0.22%)
Jun 19, 2014 44.27 44.30 43.94 44.20 7,741,736 +0.09(+0.20%)
Jun 18, 2014 43.79 44.18 43.52 44.11 9,382,815 +0.29(+0.67%)
Jun 17, 2014 43.45 43.92 43.40 43.82 9,659,094 +0.19(+0.44%)
Jun 16, 2014 43.32 43.69 43.17 43.63 7,586,196 +0.22(+0.51%)
Jun 13, 2014 43.21 43.52 43.17 43.40 7,089,655 +0.22(+0.51%)
Jun 12, 2014 43.43 43.47 43.09 43.18 9,900,437 -0.29(-0.66%)
Jun 11, 2014 43.52 43.58 43.13 43.47 6,695,070 -0.18(-0.42%)
Jun 10, 2014 43.68 43.75 43.48 43.65 6,405,546 -0.22(-0.51%)
Jun 06, 2014 43.67 43.99 43.63 43.87 9,700,338 +0.37(+0.85%)
Jun 05, 2014 43.51 43.60 43.01 43.50 8,597,473 +0.06(+0.15%)
Jun 04, 2014 43.04 43.88 42.97 43.44 13,519,907 +0.22(+0.51%)
Jun 03, 2014 42.85 43.23 42.49 43.22 12,278,959 +0.26(+0.61%)
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.