Skip to main content

American International Group (NY: AIG )

73.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.98 23.45 23.45 23.45 6,687,631 -0.48(-2.03%)
Dec 30, 2009 24.45 24.67 23.83 23.94 6,350,070 -0.83(-3.35%)
Dec 29, 2009 25.19 25.23 24.35 24.77 8,260,551 +0.13(+0.51%)
Dec 28, 2009 24.20 25.66 24.06 24.64 19,921,796 +1.08(+4.58%)
Dec 24, 2009 23.23 24.04 22.70 23.56 6,809,572 +0.56(+2.41%)
Dec 23, 2009 23.92 24.15 22.82 23.01 13,089,301 -1.28(-5.28%)
Dec 22, 2009 21.96 24.96 21.91 24.29 37,246,424 +2.34(+10.66%)
Dec 21, 2009 22.14 22.20 21.87 21.95 7,073,498 -0.10(-0.46%)
Dec 18, 2009 22.21 22.28 21.79 22.05 9,194,662 -0.02(-0.07%)
Dec 17, 2009 22.29 22.66 21.91 22.07 11,985,815 -0.65(-2.86%)
Dec 16, 2009 22.90 23.04 22.68 22.72 7,124,864 +0.09(+0.38%)
Dec 15, 2009 22.36 23.22 22.14 22.63 12,049,612 -0.12(-0.52%)
Dec 14, 2009 22.20 23.45 21.52 22.75 17,059,778 +0.56(+2.50%)
Dec 11, 2009 22.72 22.76 21.44 22.19 15,676,190 -0.44(-1.94%)
Dec 10, 2009 23.31 23.70 22.49 22.63 8,916,336 -0.57(-2.46%)
Dec 09, 2009 23.55 23.56 23.02 23.20 6,850,807 -0.26(-1.10%)
Dec 08, 2009 23.23 23.58 22.94 23.46 7,856,224 -0.14(-0.60%)
Dec 07, 2009 23.51 24.61 23.41 23.60 11,300,915 +0.04(+0.17%)
Dec 04, 2009 24.09 24.41 23.16 23.56 11,066,369 +0.18(+0.77%)
Dec 03, 2009 24.48 24.65 23.13 23.38 14,162,449 -1.02(-4.17%)
Dec 02, 2009 24.44 24.78 23.68 24.40 18,490,486 +0.27(+1.13%)
Dec 01, 2009 23.14 25.00 22.55 24.13 54,355,344 +1.91(+8.59%)
Nov 30, 2009 25.41 26.13 21.94 22.22 52,079,648 -3.83(-14.71%)
Nov 27, 2009 25.91 26.59 25.82 26.05 5,380,522 -1.08(-3.98%)
Nov 25, 2009 27.57 27.57 26.93 27.13 5,419,280 +0.12(+0.43%)
Nov 24, 2009 27.57 27.60 26.81 27.01 8,581,762 -0.59(-2.13%)
Nov 23, 2009 27.87 27.94 27.43 27.60 7,509,711 +0.14(+0.51%)
Nov 20, 2009 27.87 28.01 27.38 27.46 7,601,453 -0.44(-1.57%)
Nov 19, 2009 28.16 28.70 27.77 27.90 9,634,527 -0.39(-1.38%)
Nov 18, 2009 28.20 28.75 28.16 28.29 9,036,014 +0.05(+0.17%)
Nov 17, 2009 28.04 28.50 27.76 28.24 11,862,499 +0.27(+0.98%)
Nov 16, 2009 28.96 28.96 27.86 27.97 15,217,901 -0.50(-1.76%)
Nov 13, 2009 28.48 28.91 28.36 28.47 13,298,272 +0.10(+0.36%)
Nov 12, 2009 29.02 29.29 28.21 28.37 16,283,365 -0.38(-1.33%)
Nov 11, 2009 28.70 29.72 28.18 28.75 36,799,776 -0.66(-2.23%)
Nov 10, 2009 30.48 30.78 29.01 29.41 38,942,208 +1.10(+3.90%)
Nov 09, 2009 28.34 28.65 28.07 28.30 20,099,178 +0.55(+1.97%)
Nov 06, 2009 27.73 29.08 27.42 27.76 51,560,908 -1.71(-5.79%)
Nov 05, 2009 29.08 31.25 28.85 29.46 39,510,464 +1.14(+4.03%)
Nov 04, 2009 30.10 31.03 28.09 28.32 39,827,776 -2.36(-7.70%)
Nov 03, 2009 26.79 31.36 26.21 30.68 49,576,656 +3.84(+14.31%)
Nov 02, 2009 26.93 28.54 26.01 26.84 28,933,052 +0.54(+2.05%)
Oct 30, 2009 28.24 28.27 25.83 26.30 19,303,444 -2.06(-7.26%)
Oct 29, 2009 28.88 29.05 27.91 28.36 20,876,642 +0.72(+2.60%)
Oct 28, 2009 26.11 28.70 25.92 27.64 43,742,108 +1.03(+3.88%)
Oct 27, 2009 27.91 28.35 26.60 26.61 29,421,156 -1.75(-6.18%)
Oct 26, 2009 30.74 30.96 27.79 28.36 31,739,918 -2.07(-6.81%)
Oct 23, 2009 31.02 31.12 30.24 30.43 23,560,706 -2.03(-6.24%)
Oct 22, 2009 30.64 32.82 29.54 32.46 37,284,084 +1.92(+6.30%)
Oct 21, 2009 31.14 32.19 30.41 30.53 22,855,712 -1.10(-3.46%)
Oct 20, 2009 31.92 32.02 31.15 31.63 27,867,512 -0.58(-1.80%)
Oct 19, 2009 34.09 34.18 31.79 32.21 33,710,908 -1.59(-4.70%)
Oct 16, 2009 34.49 34.89 33.33 33.80 29,488,366 -1.10(-3.16%)
Oct 15, 2009 34.95 36.42 34.49 34.90 41,552,892 +0.16(+0.45%)
Oct 14, 2009 35.31 35.52 34.23 34.74 24,025,922 -0.09(-0.27%)
Oct 13, 2009 34.88 35.73 34.27 34.84 27,737,400 +0.10(+0.29%)
Oct 12, 2009 34.77 35.32 33.95 34.74 22,112,586 +0.14(+0.41%)
Oct 09, 2009 34.32 35.01 33.93 34.59 23,157,404 +0.37(+1.07%)
Oct 08, 2009 36.42 37.10 33.95 34.23 47,771,988 -1.68(-4.68%)
Oct 07, 2009 34.77 36.64 34.27 35.91 37,094,824 +0.84(+2.39%)
Oct 06, 2009 34.45 36.38 33.69 35.07 57,500,532 +1.63(+4.87%)
Oct 05, 2009 34.40 34.42 32.51 33.44 38,640,940 -0.26(-0.77%)
Oct 02, 2009 30.55 33.90 28.84 33.70 60,151,512 +1.71(+5.33%)
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.