Skip to main content

American International Group (NY: AIG )

74.48 +1.19 (+1.62%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 53.03 53.03 52.48 52.57 9,069,748 -0.39(-0.73%)
May 30, 2017 52.30 53.13 52.26 52.96 7,696,320 +0.45(+0.87%)
May 26, 2017 52.05 52.79 51.97 52.50 10,672,493 +0.36(+0.68%)
May 25, 2017 51.92 52.24 51.68 52.15 12,008,428 +0.43(+0.83%)
May 24, 2017 51.41 51.92 51.36 51.72 14,498,988 +0.36(+0.69%)
May 23, 2017 50.69 51.45 50.57 51.36 9,645,838 +0.65(+1.29%)
May 22, 2017 50.90 51.15 50.54 50.71 11,209,050 +0.15(+0.29%)
May 19, 2017 50.82 51.05 50.49 50.56 11,752,811 -0.16(-0.31%)
May 18, 2017 50.79 51.12 50.52 50.72 12,025,470 -0.14(-0.28%)
May 17, 2017 51.29 51.10 50.54 50.86 16,040,924 -0.43(-0.84%)
May 16, 2017 51.49 51.53 51.08 51.29 9,638,014 +0.21(+0.42%)
May 15, 2017 50.60 51.11 50.60 51.07 11,599,823 +0.69(+1.36%)
May 12, 2017 50.87 51.06 50.33 50.39 17,526,088 -0.66(-1.29%)
May 11, 2017 51.95 51.96 50.99 51.05 11,013,065 +0.35(+0.68%)
May 10, 2017 50.93 51.06 50.57 50.70 4,798,261 -0.37(-0.73%)
May 09, 2017 51.14 51.58 50.94 51.07 7,625,645 -0.08(-0.16%)
May 08, 2017 51.85 51.88 51.01 51.16 7,853,437 -0.65(-1.26%)
May 05, 2017 51.85 52.01 51.73 51.81 7,331,504 +0.03(+0.06%)
May 04, 2017 51.98 52.44 51.72 51.77 10,277,200 +0.93(+1.84%)
May 03, 2017 50.73 51.15 50.61 50.84 9,109,587 +0.01(+0.02%)
May 02, 2017 50.81 51.27 50.72 50.83 6,300,367 -0.07(-0.13%)
May 01, 2017 50.55 51.12 50.45 50.90 6,994,771 +0.58(+1.15%)
Apr 28, 2017 50.44 50.66 50.29 50.32 5,837,451 -0.20(-0.39%)
Apr 27, 2017 49.74 50.73 49.67 50.52 8,304,080 +0.82(+1.65%)
Apr 26, 2017 49.58 50.25 49.51 49.70 15,025,801 +0.07(+0.15%)
Apr 25, 2017 49.58 49.82 49.49 49.63 10,128,275 +0.31(+0.64%)
Apr 24, 2017 49.49 49.54 49.08 49.31 9,599,385 +0.46(+0.95%)
Apr 21, 2017 49.21 49.32 48.81 48.85 7,835,422 -0.45(-0.91%)
Apr 20, 2017 48.87 49.97 48.68 49.30 11,375,274 +0.57(+1.17%)
Apr 19, 2017 49.42 49.55 48.50 48.73 7,414,722 -0.43(-0.87%)
Apr 18, 2017 49.23 49.50 48.99 49.16 5,860,142 -0.36(-0.72%)
Apr 17, 2017 49.25 49.62 49.05 49.51 7,189,248 +0.31(+0.64%)
Apr 13, 2017 49.56 49.82 49.16 49.20 7,209,431 -0.51(-1.03%)
Apr 12, 2017 49.73 49.95 49.35 49.71 9,100,482 -0.51(-1.02%)
Apr 11, 2017 50.63 50.73 50.03 50.22 7,441,519 -0.57(-1.12%)
Apr 10, 2017 50.73 51.13 50.61 50.79 5,762,815 +0.12(+0.23%)
Apr 07, 2017 50.82 51.07 50.63 50.68 5,867,177 -0.41(-0.81%)
Apr 06, 2017 50.81 51.28 50.72 51.09 4,675,453 +0.18(+0.36%)
Apr 05, 2017 51.66 51.86 50.85 50.91 5,574,299 -0.46(-0.90%)
Apr 04, 2017 50.98 51.44 50.81 51.37 5,511,495 +0.32(+0.63%)
Apr 03, 2017 51.58 51.68 50.68 51.05 6,244,348 -0.53(-1.03%)
Mar 31, 2017 51.56 51.92 51.43 51.58 6,410,440 -0.12(-0.22%)
Mar 30, 2017 51.00 51.96 50.96 51.69 5,696,989 +0.66(+1.30%)
Mar 29, 2017 50.89 51.13 50.82 51.03 6,499,787 -0.07(-0.15%)
Mar 28, 2017 50.14 51.43 50.08 51.11 7,856,901 +0.77(+1.53%)
Mar 27, 2017 49.68 50.49 49.48 50.34 8,036,449 +0.04(+0.08%)
Mar 24, 2017 50.81 51.03 49.93 50.30 10,248,442 -0.38(-0.75%)
Mar 23, 2017 50.65 51.13 50.56 50.68 8,345,457 +0.08(+0.16%)
Mar 22, 2017 50.87 51.08 50.48 50.59 8,978,657 -0.43(-0.84%)
Mar 21, 2017 51.78 51.78 50.86 51.02 8,844,982 -0.50(-0.98%)
Mar 20, 2017 51.39 51.92 51.12 51.53 5,563,932 -0.04(-0.08%)
Mar 17, 2017 51.75 52.08 51.25 51.57 19,921,902 -0.40(-0.78%)
Mar 16, 2017 52.17 52.44 51.86 51.97 6,277,878 -0.26(-0.51%)
Mar 15, 2017 52.12 52.37 51.95 52.24 7,096,339 +0.29(+0.56%)
Mar 14, 2017 51.84 52.06 51.56 51.95 6,211,000 -0.25(-0.47%)
Mar 13, 2017 51.20 52.32 51.06 52.20 10,080,597 +0.35(+0.67%)
Mar 10, 2017 52.02 52.11 51.68 51.85 6,089,836 -0.11(-0.21%)
Mar 09, 2017 53.05 53.22 51.74 51.96 10,419,589 -0.19(-0.36%)
Mar 08, 2017 52.48 52.65 52.02 52.15 7,135,372 -0.01(-0.02%)
Mar 07, 2017 52.35 52.41 51.50 52.15 9,910,017 -0.27(-0.52%)
Mar 06, 2017 52.44 52.61 52.09 52.42 6,454,726 -0.36(-0.69%)
Mar 03, 2017 52.49 52.90 52.42 52.79 5,644,911 +0.26(+0.50%)
Mar 02, 2017 53.09 53.21 52.48 52.52 8,313,727 -0.60(-1.13%)
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.