American International Group (NY: AIG )

52.60 USD -2.35 (-4.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 58.80 59.60 58.80 59.34 6,364,290 +0.94(+1.61%)
Sep 29, 2016 59.35 59.86 58.23 58.40 7,213,210 -1.10(-1.85%)
Sep 28, 2016 58.78 59.53 58.64 59.50 5,965,598 +0.99(+1.69%)
Sep 27, 2016 58.14 58.93 57.90 58.51 5,388,315 +0.26(+0.45%)
Sep 26, 2016 58.44 58.44 58.06 58.25 4,895,474 -0.48(-0.82%)
Sep 23, 2016 58.92 59.12 58.64 58.73 6,306,925 -0.26(-0.44%)
Sep 22, 2016 58.24 59.04 58.17 58.99 6,619,055 +0.90(+1.55%)
Sep 21, 2016 58.12 58.36 57.54 58.09 8,334,384 +0.25(+0.43%)
Sep 20, 2016 58.09 58.12 57.78 57.84 5,092,422 +0.00(+0.00%)
Sep 19, 2016 58.15 58.54 57.66 57.84 6,684,717 -0.06(-0.10%)
Sep 16, 2016 58.21 58.26 57.72 57.90 22,310,161 -0.69(-1.18%)
Sep 15, 2016 58.00 58.90 57.88 58.59 6,574,740 +0.51(+0.88%)
Sep 14, 2016 58.18 58.63 57.89 58.08 5,978,832 -0.15(-0.26%)
Sep 13, 2016 58.03 58.37 57.71 58.23 7,098,530 -0.76(-1.29%)
Sep 12, 2016 58.28 59.22 57.54 58.99 9,222,431 +0.32(+0.55%)
Sep 09, 2016 58.86 59.29 58.66 58.67 6,937,290 -0.37(-0.63%)
Sep 08, 2016 59.38 59.58 58.97 59.04 5,279,550 -0.33(-0.56%)
Sep 07, 2016 59.32 59.51 58.94 59.37 4,488,233 -0.08(-0.13%)
Sep 06, 2016 59.63 59.84 58.99 59.45 7,066,238 -0.41(-0.68%)
Sep 02, 2016 59.72 59.86 59.86 59.86 4,399,200 +0.45(+0.76%)
Sep 01, 2016 59.91 59.99 58.99 59.41 4,677,249 -0.42(-0.70%)
Aug 31, 2016 59.70 59.89 59.35 59.83 6,089,995 +0.19(+0.32%)
Aug 30, 2016 59.43 59.74 59.22 59.64 4,218,481 +0.21(+0.35%)
Aug 29, 2016 59.15 59.74 59.15 59.43 3,675,949 +0.41(+0.69%)
Aug 26, 2016 59.17 59.50 58.70 59.02 3,951,215 +0.08(+0.14%)
Aug 25, 2016 58.76 59.25 58.74 58.94 4,078,439 +0.03(+0.05%)
Aug 24, 2016 59.01 59.35 58.80 58.91 3,870,630 -0.11(-0.19%)
Aug 23, 2016 59.25 59.35 58.99 59.02 4,052,471 +0.03(+0.05%)
Aug 22, 2016 58.91 59.10 58.69 58.99 3,594,022 +0.13(+0.22%)
Aug 19, 2016 58.80 58.98 58.45 58.86 3,882,836 -0.12(-0.20%)
Aug 18, 2016 59.11 59.35 58.80 58.98 3,757,155 -0.05(-0.08%)
Aug 17, 2016 59.26 59.40 58.94 59.03 4,146,084 -0.28(-0.47%)
Aug 16, 2016 58.98 59.56 58.75 59.31 3,836,751 +0.09(+0.15%)
Aug 15, 2016 59.02 59.34 58.95 59.22 3,456,019 +0.37(+0.63%)
Aug 12, 2016 58.84 58.97 58.72 58.85 2,637,083 -0.33(-0.56%)
Aug 11, 2016 59.20 59.54 59.14 59.18 3,444,443 +0.18(+0.31%)
Aug 10, 2016 59.27 59.41 58.91 59.00 3,563,299 -0.27(-0.46%)
Aug 09, 2016 59.29 59.55 59.10 59.27 3,647,952 -0.12(-0.20%)
Aug 08, 2016 59.43 59.81 59.28 59.39 5,383,258 +0.29(+0.49%)
Aug 05, 2016 58.25 59.16 58.12 59.10 5,961,938 +1.49(+2.59%)
Aug 04, 2016 58.09 58.25 57.58 57.61 8,257,399 -0.49(-0.84%)
Aug 03, 2016 56.91 58.23 56.80 58.10 15,480,094 +3.96(+7.31%)
Aug 02, 2016 54.19 54.39 53.93 54.14 6,058,306 -0.07(-0.13%)
Aug 01, 2016 54.46 54.77 54.15 54.21 6,143,858 -0.23(-0.42%)
Jul 29, 2016 54.43 54.65 54.17 54.44 5,937,415 -0.35(-0.64%)
Jul 28, 2016 54.41 54.90 54.34 54.79 3,305,403 +0.17(+0.31%)
Jul 27, 2016 54.61 54.82 54.41 54.62 4,783,967 -0.07(-0.13%)
Jul 26, 2016 54.66 54.92 54.39 54.69 2,959,179 +0.03(+0.05%)
Jul 25, 2016 54.62 54.74 54.39 54.66 3,396,495 +0.04(+0.07%)
Jul 22, 2016 54.41 54.67 54.34 54.62 2,905,123 +0.33(+0.61%)
Jul 21, 2016 54.50 54.64 54.19 54.29 4,160,970 -0.28(-0.51%)
Jul 20, 2016 54.58 54.88 54.32 54.57 3,680,616 +0.11(+0.20%)
Jul 19, 2016 54.28 54.52 54.11 54.46 3,503,387 -0.10(-0.18%)
Jul 18, 2016 54.33 54.78 54.26 54.56 3,919,048 +0.12(+0.22%)
Jul 15, 2016 54.62 54.74 54.17 54.44 4,694,068 +0.04(+0.07%)
Jul 14, 2016 54.43 54.69 54.09 54.40 5,614,762 +0.59(+1.10%)
Jul 13, 2016 54.02 54.15 53.47 53.81 4,396,711 -0.05(-0.09%)
Jul 12, 2016 53.67 54.28 53.64 53.86 7,960,380 +0.57(+1.07%)
Jul 11, 2016 53.27 53.47 52.97 53.29 5,272,009 +0.28(+0.53%)
Jul 08, 2016 52.58 53.07 51.82 53.01 6,558,678 +1.19(+2.30%)
Jul 07, 2016 51.55 52.15 51.32 51.82 7,622,899 +0.56(+1.09%)
Jul 06, 2016 50.94 51.29 50.20 51.26 8,320,063 +0.05(+0.10%)
Jul 05, 2016 52.37 52.44 51.03 51.21 9,376,860 -1.66(-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.