Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.31 35.31 34.09 34.68 5,711,353 -0.96(-2.70%)
Jan 28, 2021 35.26 36.06 35.14 35.65 5,449,449 +0.82(+2.34%)
Jan 27, 2021 35.73 35.89 34.37 34.83 6,226,120 -1.40(-3.86%)
Jan 26, 2021 36.94 37.00 36.14 36.23 4,038,508 -0.44(-1.19%)
Jan 25, 2021 36.62 36.87 36.12 36.67 4,408,575 -0.46(-1.25%)
Jan 22, 2021 37.55 37.92 37.01 37.13 5,129,855 -0.90(-2.36%)
Jan 21, 2021 38.86 39.04 38.02 38.03 6,053,830 -0.95(-2.45%)
Jan 20, 2021 39.12 39.44 38.91 38.98 6,931,402 -0.16(-0.40%)
Jan 19, 2021 38.52 39.30 38.46 39.14 5,568,735 +0.83(+2.18%)
Jan 15, 2021 37.87 38.45 37.55 38.31 7,690,303 +0.05(+0.12%)
Jan 14, 2021 37.98 38.40 37.69 38.26 4,300,507 +0.54(+1.42%)
Jan 13, 2021 37.70 38.09 37.45 37.72 3,895,112 -0.26(-0.68%)
Jan 12, 2021 37.67 38.22 37.58 37.98 4,291,182 +0.67(+1.79%)
Jan 11, 2021 36.98 37.79 36.79 37.32 3,731,593 -0.32(-0.84%)
Jan 08, 2021 37.98 38.09 37.07 37.63 5,769,427 -0.25(-0.66%)
Jan 07, 2021 37.78 38.02 37.38 37.88 5,515,675 +0.63(+1.69%)
Jan 06, 2021 35.78 37.67 35.78 37.25 8,849,371 +2.28(+6.52%)
Jan 05, 2021 34.54 35.21 34.44 34.97 4,607,111 +0.57(+1.67%)
Jan 04, 2021 34.88 35.16 34.11 34.40 7,643,545 -0.68(-1.93%)
Dec 31, 2020 35.07 35.07 35.07 2,722,620 +0.32(+0.91%)
Dec 30, 2020 34.38 35.24 34.37 34.76 2,722,620 +0.33(+0.97%)
Dec 29, 2020 34.61 34.68 34.20 34.42 4,368,820 +0.08(+0.24%)
Dec 28, 2020 34.79 35.22 34.30 34.34 4,142,180 -0.28(-0.80%)
Dec 24, 2020 34.72 34.74 34.25 34.62 1,742,011 -0.06(-0.19%)
Dec 23, 2020 34.51 35.24 34.50 34.68 4,199,583 +0.59(+1.74%)
Dec 22, 2020 34.80 34.85 34.06 34.09 5,801,189 -0.53(-1.53%)
Dec 21, 2020 34.43 34.90 34.07 34.62 5,766,048 -0.10(-0.29%)
Dec 18, 2020 35.39 35.63 34.25 34.72 10,031,299 -0.69(-1.96%)
Dec 17, 2020 35.50 35.53 35.05 35.42 5,649,000 -0.08(-0.23%)
Dec 16, 2020 35.91 35.92 35.28 35.50 3,984,468 -0.20(-0.57%)
Dec 15, 2020 35.65 36.01 34.88 35.70 3,554,266 +0.35(+1.00%)
Dec 14, 2020 36.41 36.47 35.28 35.35 4,255,156 -0.58(-1.62%)
Dec 11, 2020 35.97 36.29 35.72 35.94 5,720,312 -0.56(-1.52%)
Dec 10, 2020 36.10 36.70 35.89 36.49 5,131,322 -0.21(-0.58%)
Dec 09, 2020 36.67 37.02 36.35 36.70 5,863,776 +0.39(+1.06%)
Dec 08, 2020 36.10 36.71 36.00 36.32 3,615,728 -0.25(-0.68%)
Dec 07, 2020 37.01 37.07 36.36 36.56 4,864,716 -0.83(-2.21%)
Dec 04, 2020 36.99 37.50 36.90 37.39 5,003,400 +0.78(+2.13%)
Dec 03, 2020 36.45 37.01 36.32 36.61 4,984,484 +0.10(+0.28%)
Dec 02, 2020 35.65 36.65 35.62 36.51 5,630,756 +0.39(+1.07%)
Dec 01, 2020 36.30 36.56 35.91 36.12 6,796,695 +0.80(+2.26%)
Nov 30, 2020 35.93 36.40 35.29 35.32 6,992,578 -1.17(-3.20%)
Nov 27, 2020 36.71 36.90 36.25 36.49 2,227,361 -0.38(-1.02%)
Nov 25, 2020 37.01 37.22 36.49 36.87 4,147,301 -0.79(-2.10%)
Nov 24, 2020 37.48 38.20 37.01 37.66 6,548,666 +1.11(+3.04%)
Nov 23, 2020 36.19 36.71 35.66 36.55 5,179,485 +1.07(+3.00%)
Nov 20, 2020 35.52 35.71 34.92 35.48 6,064,411 +0.06(+0.18%)
Nov 19, 2020 34.91 35.47 34.43 35.42 4,595,446 -0.01(-0.03%)
Nov 18, 2020 35.15 36.17 34.95 35.42 6,817,655 +0.12(+0.34%)
Nov 17, 2020 34.77 35.56 34.61 35.31 5,035,101 -0.06(-0.18%)
Nov 16, 2020 35.46 35.54 34.85 35.37 6,546,043 +1.08(+3.13%)
Nov 13, 2020 33.50 34.38 33.35 34.29 5,526,941 +1.16(+3.49%)
Nov 12, 2020 34.03 34.03 32.67 33.14 7,451,127 -1.19(-3.45%)
Nov 11, 2020 34.79 34.84 33.76 34.32 7,846,130 -0.81(-2.30%)
Nov 10, 2020 34.82 35.47 34.22 35.13 11,114,720 +0.65(+1.89%)
Nov 09, 2020 33.93 35.50 33.55 34.48 14,991,546 +4.01(+13.15%)
Nov 06, 2020 31.28 32.62 30.10 30.47 9,064,733 -0.25(-0.81%)
Nov 05, 2020 29.25 30.88 29.24 30.72 7,037,652 +1.69(+5.82%)
Nov 04, 2020 29.71 29.97 28.74 29.03 5,901,748 -1.19(-3.95%)
Nov 03, 2020 30.28 30.50 30.06 30.22 7,800,400 +0.40(+1.36%)
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.