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 (%)
Dec 31, 2013 40.44 40.32 40.32 40.32 6,275,692 -0.05(-0.12%)
Dec 30, 2013 40.36 40.52 40.29 40.36 5,266,453 -0.06(-0.14%)
Dec 27, 2013 40.27 40.54 40.20 40.42 5,441,874 +0.14(+0.35%)
Dec 26, 2013 40.51 40.58 40.22 40.28 5,298,984 -0.22(-0.55%)
Dec 24, 2013 40.46 40.52 40.26 40.50 2,960,339 +0.03(+0.08%)
Dec 23, 2013 40.61 40.65 40.34 40.47 6,835,467 +0.17(+0.41%)
Dec 20, 2013 39.75 40.36 39.69 40.30 13,873,288 +0.53(+1.33%)
Dec 19, 2013 39.51 39.98 39.38 39.77 11,484,252 +0.09(+0.22%)
Dec 18, 2013 38.96 39.70 38.70 39.69 19,374,882 +0.70(+1.80%)
Dec 17, 2013 39.51 39.57 38.89 38.98 18,871,900 -0.73(-1.83%)
Dec 16, 2013 40.14 40.32 39.62 39.71 19,415,506 +0.43(+1.11%)
Dec 13, 2013 39.05 39.46 38.85 39.27 10,462,361 +0.24(+0.63%)
Dec 12, 2013 38.35 39.46 38.24 39.03 18,443,046 +0.57(+1.48%)
Dec 11, 2013 38.81 38.90 38.37 38.46 10,987,951 -0.47(-1.22%)
Dec 10, 2013 39.01 39.27 38.84 38.94 11,711,979 -0.21(-0.52%)
Dec 09, 2013 39.25 39.65 39.05 39.14 8,799,202 +0.01(+0.02%)
Dec 06, 2013 38.49 39.26 38.39 39.13 12,443,842 +1.07(+2.82%)
Dec 05, 2013 38.46 38.57 37.93 38.06 11,557,295 -0.59(-1.53%)
Dec 04, 2013 38.26 38.87 38.15 38.65 10,467,722 +0.23(+0.60%)
Dec 03, 2013 39.04 39.26 38.28 38.42 15,476,933 -0.76(-1.94%)
Dec 02, 2013 39.23 39.61 39.10 39.18 10,689,813 -0.03(-0.08%)
Nov 29, 2013 39.20 39.53 39.05 39.21 5,599,585 +0.08(+0.20%)
Nov 27, 2013 38.93 39.18 38.71 39.13 7,837,740 +0.21(+0.53%)
Nov 26, 2013 39.42 39.45 38.90 38.93 8,088,063 -0.32(-0.82%)
Nov 25, 2013 39.09 39.72 39.06 39.25 9,906,973 +0.17(+0.42%)
Nov 22, 2013 38.60 39.15 38.56 39.09 11,640,364 +0.53(+1.37%)
Nov 21, 2013 38.20 38.71 38.19 38.56 12,447,218 +0.52(+1.37%)
Nov 20, 2013 38.52 38.54 37.86 38.04 13,287,590 -0.41(-1.07%)
Nov 19, 2013 38.47 38.72 38.23 38.45 9,197,374 -0.14(-0.37%)
Nov 18, 2013 38.99 39.03 38.46 38.59 9,047,353 -0.27(-0.69%)
Nov 15, 2013 38.78 39.09 38.63 38.86 12,806,758 -0.01(-0.02%)
Nov 14, 2013 38.42 38.88 38.15 38.86 13,050,202 +0.88(+2.32%)
Nov 12, 2013 38.39 38.59 37.84 37.98 13,729,420 -0.51(-1.33%)
Nov 11, 2013 38.19 38.67 38.14 38.49 9,478,846 +0.24(+0.62%)
Nov 08, 2013 37.51 38.57 37.44 38.26 19,884,126 +0.98(+2.62%)
Nov 07, 2013 37.60 37.94 37.13 37.28 22,515,692 -0.23(-0.61%)
Nov 06, 2013 38.23 38.29 37.42 37.51 24,585,646 -0.55(-1.45%)
Nov 05, 2013 38.63 38.70 38.05 38.06 16,685,934 -0.62(-1.61%)
Nov 04, 2013 38.20 38.75 38.12 38.68 23,331,666 +0.63(+1.66%)
Nov 01, 2013 38.36 38.70 37.85 38.05 65,653,284 -2.66(-6.52%)
Oct 31, 2013 40.92 41.06 40.54 40.71 15,585,241 -0.25(-0.62%)
Oct 30, 2013 41.32 41.38 40.59 40.96 9,993,444 -0.22(-0.54%)
Oct 29, 2013 40.66 41.21 40.54 41.18 10,257,667 +0.65(+1.59%)
Oct 28, 2013 40.85 40.92 40.37 40.54 8,740,226 -0.33(-0.81%)
Oct 25, 2013 40.90 41.20 40.71 40.87 7,276,582 +0.04(+0.10%)
Oct 24, 2013 40.98 41.10 40.46 40.83 9,659,186 -0.05(-0.12%)
Oct 23, 2013 41.10 41.16 40.56 40.87 7,964,013 -0.34(-0.82%)
Oct 22, 2013 41.21 42.03 41.10 41.21 13,300,559 +0.23(+0.56%)
Oct 21, 2013 41.36 41.58 40.91 40.98 9,231,508 -0.24(-0.57%)
Oct 18, 2013 41.13 41.30 40.76 41.22 10,309,446 +0.35(+0.87%)
Oct 17, 2013 40.31 40.91 40.17 40.87 8,777,145 +0.47(+1.15%)
Oct 16, 2013 39.68 40.58 39.62 40.40 11,825,381 +0.98(+2.48%)
Oct 15, 2013 39.55 39.85 39.33 39.42 9,382,012 -0.17(-0.42%)
Oct 14, 2013 39.12 39.66 39.07 39.59 8,781,037 +0.18(+0.46%)
Oct 11, 2013 39.15 39.41 38.96 39.41 8,584,593 +0.33(+0.85%)
Oct 10, 2013 38.06 39.11 38.02 39.08 14,490,619 +1.46(+3.88%)
Oct 09, 2013 37.58 37.88 37.19 37.62 13,351,402 +0.02(+0.06%)
Oct 08, 2013 38.46 38.67 37.57 37.60 11,167,583 -0.81(-2.11%)
Oct 07, 2013 38.65 38.72 38.40 38.41 6,700,944 -0.63(-1.62%)
Oct 04, 2013 38.52 39.05 38.39 39.04 7,232,325 +0.54(+1.39%)
Oct 03, 2013 38.67 39.00 38.10 38.50 10,003,323 -0.29(-0.75%)
Oct 02, 2013 38.52 38.79 38.30 38.79 8,652,071 +0.09(+0.24%)
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.