American International Group (NY: AIG )

56.05 USD -1.84 (-3.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 56.16 56.36 55.55 55.70 3,439,659 -0.46(-0.82%)
Sep 27, 2019 56.22 56.53 55.85 56.16 3,496,200 +0.28(+0.50%)
Sep 26, 2019 56.60 56.60 55.54 55.88 3,219,830 -0.65(-1.15%)
Sep 25, 2019 56.88 57.23 56.43 56.53 3,368,350 -0.47(-0.82%)
Sep 24, 2019 57.53 57.70 56.82 57.00 3,724,618 -0.30(-0.52%)
Sep 23, 2019 57.10 57.73 56.96 57.30 2,800,613 -0.15(-0.26%)
Sep 20, 2019 58.22 58.35 57.28 57.45 6,575,200 -0.44(-0.76%)
Sep 19, 2019 57.80 58.66 57.57 57.89 4,705,204 +0.24(+0.42%)
Sep 18, 2019 56.67 57.67 56.44 57.65 4,332,717 +0.57(+1.00%)
Sep 17, 2019 56.18 57.15 56.10 57.08 4,336,655 +0.76(+1.35%)
Sep 16, 2019 56.22 56.68 55.93 56.32 2,793,573 -0.97(-1.69%)
Sep 13, 2019 57.08 57.46 56.79 57.29 3,324,700 +0.53(+0.93%)
Sep 12, 2019 56.14 57.11 56.03 56.76 3,263,617 +0.16(+0.28%)
Sep 11, 2019 55.48 56.63 54.77 56.60 3,093,904 +1.10(+1.98%)
Sep 10, 2019 55.44 55.98 55.24 55.50 3,170,459 +0.09(+0.16%)
Sep 09, 2019 55.08 55.47 54.70 55.41 2,898,518 +0.56(+1.02%)
Sep 06, 2019 54.61 55.38 54.53 54.85 1,901,100 +0.17(+0.31%)
Sep 05, 2019 55.15 55.85 54.62 54.68 3,123,956 +0.28(+0.51%)
Sep 04, 2019 52.96 54.42 52.71 54.40 3,847,108 +2.00(+3.82%)
Sep 03, 2019 51.75 52.49 51.65 52.40 2,897,652 +0.36(+0.69%)
Aug 30, 2019 52.88 52.88 51.80 52.04 4,565,000 -0.42(-0.80%)
Aug 29, 2019 52.98 53.18 52.40 52.46 2,921,112 +0.01(+0.02%)
Aug 28, 2019 52.53 52.96 52.30 52.45 2,481,493 -0.29(-0.55%)
Aug 27, 2019 53.27 53.47 52.20 52.74 2,747,909 -0.34(-0.64%)
Aug 26, 2019 52.71 53.11 52.42 53.08 2,212,635 +0.59(+1.12%)
Aug 23, 2019 53.51 54.33 52.15 52.49 3,712,100 -1.26(-2.34%)
Aug 22, 2019 53.98 54.32 53.59 53.75 2,326,571 +0.06(+0.11%)
Aug 21, 2019 53.95 53.95 53.31 53.69 2,464,841 +0.26(+0.49%)
Aug 20, 2019 54.67 54.67 53.37 53.43 3,551,358 -1.38(-2.52%)
Aug 19, 2019 55.03 55.20 54.53 54.81 3,319,399 +0.50(+0.92%)
Aug 16, 2019 54.27 54.73 53.87 54.31 4,042,100 +0.57(+1.06%)
Aug 15, 2019 53.52 53.99 53.27 53.74 4,125,006 +0.35(+0.66%)
Aug 14, 2019 55.09 55.40 52.94 53.39 8,548,888 -2.73(-4.86%)
Aug 13, 2019 54.83 56.50 54.66 56.12 4,557,208 +1.04(+1.89%)
Aug 12, 2019 55.84 55.90 54.60 55.08 3,511,389 -1.18(-2.10%)
Aug 09, 2019 56.50 56.75 55.85 56.26 3,987,000 -0.56(-0.99%)
Aug 08, 2019 56.92 57.48 55.68 56.82 8,893,734 +2.41(+4.43%)
Aug 07, 2019 53.31 54.63 52.89 54.41 4,301,999 +0.03(+0.06%)
Aug 06, 2019 52.84 54.41 52.70 54.38 4,247,743 +1.57(+2.97%)
Aug 05, 2019 53.46 53.74 52.29 52.81 4,323,205 -1.52(-2.80%)
Aug 02, 2019 54.55 54.86 54.00 54.33 2,683,500 -0.38(-0.69%)
Aug 01, 2019 55.73 56.40 54.23 54.71 4,706,565 -1.28(-2.29%)
Jul 31, 2019 56.42 56.94 55.53 55.99 3,179,196 -0.33(-0.59%)
Jul 30, 2019 56.10 56.46 55.70 56.32 1,828,885 -0.16(-0.28%)
Jul 29, 2019 57.08 57.22 56.35 56.48 2,565,080 -0.79(-1.38%)
Jul 26, 2019 56.99 57.33 56.80 57.27 2,899,200 +0.19(+0.33%)
Jul 25, 2019 57.58 57.58 56.94 57.08 2,459,291 -0.31(-0.54%)
Jul 24, 2019 56.01 57.49 56.00 57.39 3,909,803 +1.10(+1.95%)
Jul 23, 2019 55.87 56.29 55.51 56.29 2,160,288 +0.41(+0.73%)
Jul 22, 2019 55.77 56.13 55.64 55.88 2,069,589 -0.06(-0.11%)
Jul 19, 2019 56.07 56.68 55.80 55.94 4,852,800 +0.34(+0.61%)
Jul 18, 2019 55.45 55.78 55.34 55.60 4,175,623 +0.23(+0.42%)
Jul 17, 2019 56.00 56.10 54.88 55.37 3,679,442 -0.66(-1.18%)
Jul 16, 2019 56.41 56.48 56.02 56.03 2,250,624 -0.21(-0.37%)
Jul 15, 2019 56.35 56.49 56.10 56.24 2,900,662 -0.03(-0.05%)
Jul 12, 2019 55.85 56.35 55.51 56.27 2,957,700 +0.79(+1.42%)
Jul 11, 2019 55.83 56.15 55.27 55.48 3,389,325 -0.25(-0.45%)
Jul 10, 2019 55.54 56.00 55.50 55.73 3,898,320 +0.21(+0.38%)
Jul 09, 2019 54.68 55.53 54.56 55.52 3,617,079 +0.56(+1.02%)
Jul 08, 2019 54.60 55.16 54.39 54.96 4,378,569 +0.35(+0.64%)
Jul 05, 2019 54.85 54.99 54.23 54.61 2,514,000 -0.22(-0.40%)
Jul 03, 2019 54.00 55.06 53.84 54.83 2,948,700 +1.04(+1.93%)
Jul 02, 2019 53.88 53.89 53.14 53.79 3,374,767 -0.05(-0.09%)
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.