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 (%)
Apr 30, 2012 27.10 27.18 26.45 26.77 12,635,841 -0.34(-1.25%)
Apr 27, 2012 26.64 27.47 26.29 27.11 16,277,880 +0.59(+2.22%)
Apr 26, 2012 25.71 26.71 25.54 26.52 17,268,042 +0.69(+2.68%)
Apr 25, 2012 25.75 26.14 25.34 25.83 11,302,233 +0.34(+1.33%)
Apr 24, 2012 25.23 25.63 25.04 25.49 8,480,287 +0.24(+0.97%)
Apr 23, 2012 24.84 25.28 24.63 25.25 10,111,181 +0.02(+0.09%)
Apr 20, 2012 25.63 25.76 25.14 25.22 10,801,809 -0.17(-0.65%)
Apr 19, 2012 25.58 25.81 25.18 25.39 12,074,535 -0.25(-0.98%)
Apr 18, 2012 26.06 26.08 25.51 25.64 11,546,182 -0.10(-0.40%)
Apr 17, 2012 26.00 26.17 25.55 25.74 11,947,777 -0.07(-0.27%)
Apr 16, 2012 25.82 26.06 25.26 25.81 10,439,148 +0.26(+1.02%)
Apr 13, 2012 25.99 26.02 25.51 25.55 13,006,214 -0.59(-2.26%)
Apr 12, 2012 25.19 26.23 25.11 26.14 25,769,242 +1.07(+4.27%)
Apr 11, 2012 25.00 25.19 24.91 25.07 12,926,805 +0.50(+2.02%)
Apr 10, 2012 25.63 25.81 24.41 24.58 26,689,346 -0.59(-2.34%)
Apr 09, 2012 25.49 25.64 25.12 25.17 16,057,050 -0.71(-2.74%)
Apr 05, 2012 25.49 26.31 25.29 25.88 23,129,306 +0.29(+1.14%)
Apr 04, 2012 24.49 25.96 24.33 25.59 48,762,768 +1.30(+5.34%)
Apr 03, 2012 24.71 24.71 23.89 24.29 17,709,818 -0.24(-0.96%)
Apr 02, 2012 24.27 24.62 23.96 24.52 21,288,828 +0.27(+1.10%)
Mar 30, 2012 23.78 24.33 23.68 24.26 25,218,746 +0.70(+2.97%)
Mar 29, 2012 23.12 23.61 22.89 23.56 15,858,084 +0.19(+0.81%)
Mar 28, 2012 23.39 23.71 23.04 23.37 19,046,270 +0.02(+0.10%)
Mar 27, 2012 23.11 23.96 22.94 23.34 36,258,880 +0.48(+2.10%)
Mar 26, 2012 22.62 22.97 22.45 22.86 24,035,976 +0.62(+2.79%)
Mar 23, 2012 22.23 22.28 22.01 22.24 10,614,161 +0.23(+1.04%)
Mar 22, 2012 22.16 22.26 21.80 22.01 13,238,804 -0.40(-1.79%)
Mar 21, 2012 22.39 22.54 22.15 22.41 14,112,387 +0.13(+0.60%)
Mar 20, 2012 21.79 22.40 21.71 22.28 20,046,558 +0.41(+1.87%)
Mar 19, 2012 22.02 22.05 21.79 21.87 13,442,898 -0.18(-0.82%)
Mar 16, 2012 22.11 22.33 21.94 22.05 14,532,114 -0.04(-0.18%)
Mar 15, 2012 22.27 22.33 22.07 22.09 16,908,390 -0.13(-0.60%)
Mar 14, 2012 22.30 22.43 22.16 22.23 15,078,373 -0.12(-0.53%)
Mar 13, 2012 22.25 22.42 21.97 22.34 17,152,852 +0.20(+0.89%)
Mar 12, 2012 22.32 22.35 21.94 22.15 14,542,854 -0.08(-0.35%)
Mar 09, 2012 22.38 22.56 22.21 22.23 29,665,224 -0.05(-0.21%)
Mar 08, 2012 22.49 22.64 22.27 22.27 99,138,288 -0.90(-3.87%)
Mar 07, 2012 23.02 23.54 22.91 23.17 11,473,050 +0.31(+1.38%)
Mar 06, 2012 23.31 23.48 22.70 22.86 14,597,144 -1.05(-4.41%)
Mar 05, 2012 23.33 24.63 23.20 23.91 18,418,798 +0.46(+1.98%)
Mar 02, 2012 23.34 23.50 22.37 23.45 15,039,863 +0.28(+1.19%)
Mar 01, 2012 23.12 23.60 23.02 23.17 8,492,234 +0.18(+0.79%)
Feb 29, 2012 22.92 23.28 22.60 22.99 9,294,761 +0.20(+0.90%)
Feb 28, 2012 22.56 22.89 22.47 22.78 12,379,742 +0.24(+1.05%)
Feb 27, 2012 22.30 22.65 22.05 22.55 9,564,176 +0.20(+0.88%)
Feb 24, 2012 23.46 23.67 22.03 22.35 23,318,360 +0.33(+1.50%)
Feb 23, 2012 21.89 22.11 21.62 22.02 9,869,691 +0.25(+1.16%)
Feb 22, 2012 21.59 21.98 21.42 21.77 8,429,165 +0.27(+1.24%)
Feb 21, 2012 21.48 21.68 21.32 21.50 4,879,385 +0.08(+0.37%)
Feb 17, 2012 21.51 21.55 21.27 21.42 3,776,179 -0.04(-0.18%)
Feb 16, 2012 20.90 21.48 20.83 21.46 6,262,292 +0.62(+2.98%)
Feb 15, 2012 21.03 21.19 20.78 20.84 4,412,732 -0.09(-0.41%)
Feb 14, 2012 21.01 21.09 20.64 20.93 4,803,164 -0.17(-0.82%)
Feb 13, 2012 21.29 21.56 21.05 21.10 4,486,214 +0.13(+0.60%)
Feb 10, 2012 21.19 21.22 20.85 20.98 5,215,382 -0.54(-2.52%)
Feb 09, 2012 21.33 21.87 21.32 21.52 6,981,694 +0.24(+1.15%)
Feb 08, 2012 21.05 21.34 20.88 21.27 5,858,812 +0.27(+1.27%)
Feb 07, 2012 21.22 21.25 20.90 21.01 5,395,033 -0.08(-0.37%)
Feb 06, 2012 21.24 21.26 20.87 21.09 6,110,949 -0.29(-1.36%)
Feb 03, 2012 21.05 21.79 21.02 21.38 11,839,848 +0.68(+3.27%)
Feb 02, 2012 21.03 21.08 20.53 20.70 6,365,772 -0.23(-1.09%)
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.