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 (%)
Sep 30, 2016 48.35 49.01 48.35 48.80 7,739,624 +0.77(+1.61%)
Sep 29, 2016 48.80 49.22 47.88 48.02 8,771,997 -0.90(-1.85%)
Sep 28, 2016 48.33 48.95 48.22 48.93 7,254,774 +0.81(+1.69%)
Sep 27, 2016 47.81 48.46 47.61 48.11 6,552,739 +0.21(+0.45%)
Sep 26, 2016 48.06 48.06 47.74 47.90 5,953,394 -0.39(-0.82%)
Sep 23, 2016 48.45 48.61 48.22 48.29 7,669,862 -0.21(-0.44%)
Sep 22, 2016 47.89 48.55 47.83 48.51 8,049,444 +0.74(+1.55%)
Sep 21, 2016 47.79 47.99 47.32 47.77 10,135,458 +0.21(+0.43%)
Sep 20, 2016 47.77 47.79 47.51 47.56 6,192,903 +0.00(+0.00%)
Sep 19, 2016 47.82 48.14 47.41 47.56 8,129,295 -0.05(-0.10%)
Sep 16, 2016 47.87 47.90 47.46 47.61 27,131,424 -0.57(-1.18%)
Sep 15, 2016 47.69 48.43 47.59 48.18 7,995,552 +0.42(+0.88%)
Sep 14, 2016 47.84 48.21 47.60 47.76 7,270,867 -0.12(-0.26%)
Sep 13, 2016 47.72 48.00 47.45 47.88 8,632,534 -0.36(-0.75%)
Sep 12, 2016 47.66 48.43 47.06 48.24 11,276,588 +0.26(+0.55%)
Sep 09, 2016 48.14 48.49 47.97 47.98 8,482,466 -0.30(-0.63%)
Sep 08, 2016 48.56 48.73 48.23 48.29 6,455,490 -0.27(-0.56%)
Sep 07, 2016 48.51 48.67 48.20 48.56 5,487,919 -0.07(-0.13%)
Sep 06, 2016 48.77 48.94 48.24 48.62 8,640,136 -0.34(-0.68%)
Sep 02, 2016 48.84 48.96 48.96 48.96 5,379,055 +0.37(+0.76%)
Sep 01, 2016 49.00 49.06 48.24 48.59 5,719,035 -0.34(-0.70%)
Aug 31, 2016 48.83 48.98 48.54 48.93 7,446,449 +0.16(+0.32%)
Aug 30, 2016 48.60 48.86 48.43 48.78 5,158,084 +0.17(+0.35%)
Aug 29, 2016 48.38 48.86 48.38 48.60 4,494,711 +0.34(+0.69%)
Aug 26, 2016 48.39 48.66 48.01 48.27 4,831,288 +0.07(+0.14%)
Aug 25, 2016 48.06 48.46 48.04 48.20 4,986,849 +0.02(+0.05%)
Aug 24, 2016 48.26 48.54 48.09 48.18 4,732,754 -0.09(-0.19%)
Aug 23, 2016 48.46 48.54 48.24 48.27 4,955,097 +0.02(+0.05%)
Aug 22, 2016 48.18 48.33 48.00 48.24 4,394,536 +0.11(+0.22%)
Aug 19, 2016 48.09 48.24 47.80 48.14 4,747,679 -0.10(-0.20%)
Aug 18, 2016 48.34 48.54 48.09 48.24 4,594,004 -0.04(-0.08%)
Aug 17, 2016 48.47 48.58 48.20 48.28 5,069,561 -0.23(-0.47%)
Aug 16, 2016 48.24 48.71 48.05 48.51 4,691,329 +0.07(+0.15%)
Aug 15, 2016 48.27 48.53 48.21 48.43 4,225,795 +0.30(+0.63%)
Aug 12, 2016 48.12 48.23 48.02 48.13 3,224,453 -0.27(-0.56%)
Aug 11, 2016 48.42 48.70 48.37 48.40 4,211,640 +0.15(+0.31%)
Aug 10, 2016 48.47 48.59 48.18 48.25 4,356,970 -0.22(-0.46%)
Aug 09, 2016 48.49 48.70 48.33 48.47 4,460,478 -0.10(-0.20%)
Aug 08, 2016 48.60 48.91 48.48 48.57 6,582,297 +0.24(+0.49%)
Aug 05, 2016 47.64 48.38 47.53 48.33 7,289,869 +1.22(+2.59%)
Aug 04, 2016 47.51 47.64 47.09 47.12 10,096,610 -0.40(-0.84%)
Aug 03, 2016 46.54 47.62 46.45 47.52 18,928,050 +3.24(+7.31%)
Aug 02, 2016 44.32 44.48 44.11 44.28 7,407,702 -0.06(-0.13%)
Aug 01, 2016 44.54 44.79 44.29 44.34 7,512,309 -0.19(-0.42%)
Jul 29, 2016 44.52 44.69 44.30 44.52 7,259,884 -0.29(-0.64%)
Jul 28, 2016 44.50 44.90 44.44 44.81 4,041,631 +0.14(+0.31%)
Jul 27, 2016 44.66 44.83 44.50 44.67 5,849,523 -0.06(-0.13%)
Jul 26, 2016 44.70 44.92 44.48 44.73 3,618,291 +0.02(+0.05%)
Jul 25, 2016 44.67 44.77 44.48 44.70 4,153,012 +0.03(+0.07%)
Jul 22, 2016 44.50 44.71 44.44 44.67 3,552,195 +0.27(+0.61%)
Jul 21, 2016 44.57 44.69 44.32 44.40 5,087,763 -0.23(-0.51%)
Jul 20, 2016 44.64 44.88 44.42 44.63 4,500,417 +0.09(+0.20%)
Jul 19, 2016 44.39 44.59 44.25 44.54 4,283,713 -0.08(-0.18%)
Jul 18, 2016 44.43 44.80 44.38 44.62 4,791,956 +0.10(+0.22%)
Jul 15, 2016 44.67 44.77 44.30 44.52 5,739,600 +0.03(+0.07%)
Jul 14, 2016 44.52 44.73 44.24 44.49 6,865,365 +0.48(+1.10%)
Jul 13, 2016 44.18 44.29 43.73 44.01 5,376,012 -0.04(-0.09%)
Jul 12, 2016 43.89 44.39 43.87 44.05 9,733,434 +0.47(+1.07%)
Jul 11, 2016 43.57 43.73 43.32 43.58 6,446,269 +0.23(+0.53%)
Jul 08, 2016 43.00 43.40 42.38 43.35 8,019,524 +0.97(+2.30%)
Jul 07, 2016 42.16 42.65 41.97 42.38 9,320,784 +0.46(+1.09%)
Jul 06, 2016 41.66 41.95 41.06 41.92 10,173,231 +0.04(+0.10%)
Jul 05, 2016 42.83 42.89 41.73 41.88 11,465,414 -1.36(-3.14%)
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.