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 (%)
Mar 29, 2018 46.18 46.18 46.18 0 -0.08(-0.18%)
Mar 28, 2018 45.72 46.67 45.39 46.26 8,096,670 +0.63(+1.38%)
Mar 27, 2018 46.14 46.65 45.36 45.64 7,822,278 -0.36(-0.79%)
Mar 26, 2018 45.88 46.55 45.66 46.00 8,223,359 +0.68(+1.50%)
Mar 23, 2018 46.67 46.94 45.27 45.32 9,681,195 -1.19(-2.55%)
Mar 22, 2018 46.93 47.46 46.44 46.51 10,710,059 -0.87(-1.84%)
Mar 21, 2018 47.21 47.86 46.89 47.38 11,989,034 +0.18(+0.38%)
Mar 20, 2018 46.37 47.37 46.33 47.21 10,641,603 +1.00(+2.17%)
Mar 19, 2018 46.14 46.47 45.81 46.20 8,266,043 +0.13(+0.28%)
Mar 16, 2018 46.38 46.59 45.85 46.08 13,126,061 -0.31(-0.66%)
Mar 15, 2018 46.61 46.82 46.29 46.38 9,625,390 -0.23(-0.49%)
Mar 14, 2018 47.41 46.34 46.61 9,521,113 -0.59(-1.24%)
Mar 13, 2018 47.90 48.07 46.94 47.20 9,091,068 -0.57(-1.18%)
Mar 12, 2018 47.82 48.49 47.60 47.76 9,026,263 +0.03(+0.07%)
Mar 09, 2018 47.82 48.05 47.23 47.73 11,520,327 +0.25(+0.53%)
Mar 08, 2018 48.46 48.49 46.85 47.48 14,241,379 -0.88(-1.81%)
Mar 07, 2018 48.23 48.35 6,959,014 -0.61(-1.24%)
Mar 06, 2018 49.15 48.15 48.96 6,503,822 +0.35(+0.71%)
Mar 05, 2018 47.52 48.85 47.52 48.61 11,239,291 +0.94(+1.96%)
Mar 02, 2018 47.34 47.76 46.46 47.68 9,997,444 +0.03(+0.07%)
Mar 01, 2018 48.38 48.61 47.32 47.64 11,566,256 -0.73(-1.52%)
Feb 28, 2018 49.42 49.65 48.38 48.38 10,868,848 -0.75(-1.53%)
Feb 27, 2018 49.76 50.31 49.07 49.13 10,144,831 -0.66(-1.32%)
Feb 26, 2018 50.60 50.79 49.33 49.79 13,947,747 -0.89(-1.76%)
Feb 23, 2018 50.83 51.04 50.28 50.68 6,651,600 +0.09(+0.18%)
Feb 22, 2018 51.43 50.51 50.59 27,471,554 -0.19(-0.37%)
Feb 21, 2018 50.46 51.77 50.40 50.77 8,519,084 +0.12(+0.23%)
Feb 20, 2018 50.01 50.76 49.97 50.66 6,339,985 +0.48(+0.96%)
Feb 16, 2018 50.18 50.18 50.18 0 +0.20(+0.41%)
Feb 15, 2018 50.45 49.75 49.97 9,327,204 -0.15(-0.30%)
Feb 14, 2018 49.88 50.30 49.51 50.12 7,991,045 -0.02(-0.03%)
Feb 13, 2018 50.41 50.14 5,818,976 -0.15(-0.30%)
Feb 12, 2018 50.92 50.98 49.90 50.29 7,199,109 -0.51(-1.01%)
Feb 09, 2018 51.76 52.06 49.23 50.81 17,935,004 +1.64(+3.33%)
Feb 08, 2018 51.00 51.15 49.16 49.17 8,742,880 -1.85(-3.62%)
Feb 07, 2018 50.62 51.72 50.35 51.02 9,133,755 +0.18(+0.35%)
Feb 06, 2018 50.35 51.20 49.81 50.84 14,251,830 -0.67(-1.29%)
Feb 05, 2018 52.55 52.80 51.00 51.51 10,098,323 -1.68(-3.16%)
Feb 02, 2018 53.90 53.97 53.04 53.19 5,089,900 -0.95(-1.76%)
Feb 01, 2018 53.78 54.23 53.40 54.14 4,883,844 +0.21(+0.39%)
Jan 31, 2018 53.72 54.08 53.44 53.93 5,818,887 +0.48(+0.90%)
Jan 30, 2018 53.63 54.05 53.25 53.45 5,399,550 -0.77(-1.42%)
Jan 29, 2018 54.54 54.88 54.18 54.22 5,061,509 -0.35(-0.65%)
Jan 26, 2018 54.52 54.77 54.20 54.57 5,942,953 -0.10(-0.19%)
Jan 25, 2018 54.29 54.74 53.85 54.67 7,245,620 +0.41(+0.75%)
Jan 24, 2018 52.71 54.45 52.66 54.27 12,241,439 +1.67(+3.18%)
Jan 23, 2018 51.34 52.73 51.22 52.60 11,846,752 +1.13(+2.20%)
Jan 22, 2018 51.77 51.77 50.99 51.47 8,528,150 -0.46(-0.89%)
Jan 19, 2018 52.03 52.18 51.74 51.93 7,702,505 +0.02(+0.03%)
Jan 18, 2018 51.94 52.12 51.49 51.91 6,402,786 +0.09(+0.18%)
Jan 17, 2018 51.80 51.96 51.62 51.82 5,849,944 +0.30(+0.59%)
Jan 16, 2018 51.58 51.65 51.37 51.52 7,204,978 +0.08(+0.15%)
Jan 12, 2018 51.44 51.44 51.44 0 -0.15(-0.29%)
Jan 11, 2018 51.67 51.85 51.51 51.59 7,747,326 +0.13(+0.25%)
Jan 10, 2018 51.76 51.47 14,532,028 +0.31(+0.61%)
Jan 09, 2018 50.93 51.70 50.83 51.15 7,904,310 +0.32(+0.63%)
Jan 08, 2018 51.01 51.07 50.74 50.83 3,827,334 -0.34(-0.66%)
Jan 05, 2018 51.16 51.29 50.93 51.17 4,416,313 +0.21(+0.41%)
Jan 04, 2018 50.98 51.51 50.86 50.96 4,943,119 +0.20(+0.40%)
Jan 03, 2018 50.10 50.86 50.01 50.76 5,877,977 +0.56(+1.11%)
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.