Skip to main content

American International Group (NY: AIG )

73.30 -0.30 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 48.55 48.70 48.26 48.65 7,488,747 +0.15(+0.32%)
Aug 30, 2016 48.33 48.58 48.16 48.50 5,187,383 +0.17(+0.35%)
Aug 29, 2016 48.10 48.58 48.10 48.33 4,520,242 +0.33(+0.69%)
Aug 26, 2016 48.12 48.39 47.74 48.00 4,858,731 +0.07(+0.14%)
Aug 25, 2016 47.78 48.18 47.76 47.93 5,015,176 +0.02(+0.05%)
Aug 24, 2016 47.99 48.26 47.82 47.91 4,759,638 -0.09(-0.19%)
Aug 23, 2016 48.18 48.26 47.97 48.00 4,983,244 +0.02(+0.05%)
Aug 22, 2016 47.91 48.06 47.73 47.97 4,419,498 +0.11(+0.22%)
Aug 19, 2016 47.82 47.96 47.53 47.87 4,774,647 -0.10(-0.20%)
Aug 18, 2016 48.07 48.26 47.82 47.96 4,620,100 -0.04(-0.08%)
Aug 17, 2016 48.19 48.31 47.93 48.00 5,098,358 -0.23(-0.47%)
Aug 16, 2016 47.96 48.44 47.78 48.23 4,717,977 +0.07(+0.15%)
Aug 15, 2016 48.00 48.26 47.94 48.16 4,249,799 +0.30(+0.63%)
Aug 12, 2016 47.85 47.96 47.75 47.86 3,242,769 -0.27(-0.56%)
Aug 11, 2016 48.14 48.42 48.09 48.13 4,235,564 +0.15(+0.31%)
Aug 10, 2016 48.20 48.31 47.91 47.98 4,381,719 -0.22(-0.46%)
Aug 09, 2016 48.22 48.43 48.06 48.20 4,485,815 -0.10(-0.20%)
Aug 08, 2016 48.33 48.64 48.21 48.30 6,619,687 +0.24(+0.49%)
Aug 05, 2016 47.37 48.11 47.26 48.06 7,331,278 +1.21(+2.59%)
Aug 04, 2016 47.24 47.37 46.83 46.85 10,153,962 -0.40(-0.84%)
Aug 03, 2016 46.28 47.35 46.19 47.25 19,035,568 +3.22(+7.31%)
Aug 02, 2016 44.07 44.23 43.86 44.03 7,449,780 -0.06(-0.13%)
Aug 01, 2016 44.29 44.54 44.04 44.08 7,554,982 -0.19(-0.42%)
Jul 29, 2016 44.26 44.44 44.05 44.27 7,301,123 -0.28(-0.64%)
Jul 28, 2016 44.25 44.65 44.19 44.56 4,064,589 +0.14(+0.31%)
Jul 27, 2016 44.41 44.58 44.25 44.42 5,882,750 -0.06(-0.13%)
Jul 26, 2016 44.45 44.66 44.23 44.48 3,638,844 +0.02(+0.05%)
Jul 25, 2016 44.42 44.52 44.23 44.45 4,176,603 +0.03(+0.07%)
Jul 22, 2016 44.25 44.46 44.19 44.42 3,572,372 +0.27(+0.61%)
Jul 21, 2016 44.32 44.43 44.07 44.15 5,116,663 -0.23(-0.51%)
Jul 20, 2016 44.39 44.63 44.17 44.38 4,525,981 +0.09(+0.20%)
Jul 19, 2016 44.14 44.34 44.00 44.29 4,308,046 -0.08(-0.18%)
Jul 18, 2016 44.18 44.55 44.13 44.37 4,819,176 +0.10(+0.22%)
Jul 15, 2016 44.42 44.52 44.05 44.27 5,772,203 +0.03(+0.07%)
Jul 14, 2016 44.26 44.48 43.99 44.24 6,904,363 +0.48(+1.10%)
Jul 13, 2016 43.93 44.04 43.48 43.76 5,406,549 -0.04(-0.09%)
Jul 12, 2016 43.65 44.14 43.62 43.80 9,788,723 +0.46(+1.07%)
Jul 11, 2016 43.32 43.49 43.08 43.34 6,482,886 +0.23(+0.53%)
Jul 08, 2016 42.76 43.16 42.14 43.11 8,065,078 +0.97(+2.30%)
Jul 07, 2016 41.92 42.41 41.73 42.14 9,373,730 +0.46(+1.09%)
Jul 06, 2016 41.43 41.71 40.82 41.69 10,231,018 +0.04(+0.10%)
Jul 05, 2016 42.59 42.65 41.50 41.65 11,530,541 -1.35(-3.14%)
Jul 01, 2016 42.82 42.99 42.99 42.99 7,590,694 -0.02(-0.04%)
Jun 30, 2016 42.21 43.04 41.88 43.01 12,877,859 +1.16(+2.78%)
Jun 29, 2016 41.00 41.86 40.78 41.85 10,537,734 +1.33(+3.29%)
Jun 28, 2016 40.54 40.56 39.69 40.51 12,104,187 +0.84(+2.11%)
Jun 27, 2016 40.60 40.66 39.37 39.68 15,150,078 -1.57(-3.81%)
Jun 24, 2016 42.34 42.88 41.18 41.25 18,333,360 -3.24(-7.29%)
Jun 23, 2016 44.08 44.49 44.08 44.49 5,267,785 +0.84(+1.92%)
Jun 22, 2016 43.87 44.16 43.63 43.65 5,881,555 -0.09(-0.20%)
Jun 21, 2016 43.95 43.96 43.56 43.74 6,618,962 +0.05(+0.11%)
Jun 20, 2016 44.04 44.30 43.67 43.69 6,405,181 +0.25(+0.58%)
Jun 17, 2016 43.61 43.68 43.22 43.44 11,755,536 -0.17(-0.39%)
Jun 16, 2016 43.22 43.66 42.90 43.61 7,847,668 +0.05(+0.11%)
Jun 15, 2016 44.13 44.25 43.52 43.56 8,376,607 -0.34(-0.78%)
Jun 14, 2016 44.15 44.26 43.54 43.91 10,320,154 -0.33(-0.75%)
Jun 13, 2016 44.41 44.84 44.21 44.24 6,705,424 -0.48(-1.07%)
Jun 10, 2016 45.13 45.23 44.56 44.72 9,966,936 -0.90(-1.98%)
Jun 09, 2016 45.79 45.87 45.53 45.62 8,960,280 -0.41(-0.88%)
Jun 08, 2016 46.14 46.37 45.96 46.03 7,091,177 -0.11(-0.25%)
Jun 07, 2016 46.34 46.56 46.13 46.14 6,400,543 -0.19(-0.40%)
Jun 06, 2016 46.07 46.58 46.07 46.33 7,099,839 +0.02(+0.05%)
Jun 03, 2016 46.16 46.52 45.84 46.30 7,869,362 -0.47(-1.00%)
Jun 02, 2016 46.68 46.81 46.41 46.77 7,785,436 +0.08(+0.17%)
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.