Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.89 26.03 25.65 25.79 26,950,292 -0.32(-1.23%)
Sep 27, 2012 25.97 26.21 25.82 26.11 17,908,756 +0.35(+1.37%)
Sep 26, 2012 25.83 26.06 25.25 25.76 38,935,260 -0.26(-1.00%)
Sep 25, 2012 26.85 26.90 25.92 26.02 29,917,274 -0.64(-2.42%)
Sep 24, 2012 26.23 26.81 26.15 26.66 22,651,816 +0.21(+0.80%)
Sep 21, 2012 26.81 26.83 26.31 26.45 36,873,964 -0.15(-0.56%)
Sep 20, 2012 26.74 26.85 26.31 26.60 38,121,204 -0.35(-1.28%)
Sep 19, 2012 27.20 27.25 26.88 26.95 24,972,540 -0.11(-0.41%)
Sep 18, 2012 27.42 27.65 26.93 27.06 32,058,810 -0.28(-1.01%)
Sep 17, 2012 27.45 27.52 27.15 27.33 29,303,078 -0.21(-0.77%)
Sep 14, 2012 27.40 27.86 27.32 27.55 55,531,712 +0.46(+1.68%)
Sep 13, 2012 26.74 27.17 26.50 27.09 54,369,944 +0.50(+1.89%)
Sep 12, 2012 26.77 27.09 26.39 26.59 106,146,912 +0.28(+1.05%)
Sep 11, 2012 25.63 26.35 25.61 26.31 409,937,312 +0.12(+0.45%)
Sep 10, 2012 26.23 26.61 25.88 26.19 53,225,572 -0.54(-2.03%)
Sep 07, 2012 27.05 27.17 26.23 26.74 33,821,420 -0.18(-0.67%)
Sep 06, 2012 26.57 27.77 26.55 26.92 49,132,552 -0.46(-1.70%)
Sep 05, 2012 27.28 27.56 27.06 27.38 19,357,222 +0.20(+0.72%)
Sep 04, 2012 27.03 27.81 26.93 27.18 23,975,458 +0.18(+0.67%)
Aug 31, 2012 26.79 27.11 26.47 27.00 18,286,294 +0.42(+1.60%)
Aug 30, 2012 26.44 26.74 26.36 26.58 7,309,736 -0.12(-0.44%)
Aug 29, 2012 27.03 27.18 26.66 26.70 9,380,508 -0.50(-1.85%)
Aug 27, 2012 27.22 27.32 26.76 27.20 11,590,533 +0.09(+0.32%)
Aug 24, 2012 26.37 27.18 26.27 27.11 13,619,692 +0.56(+2.10%)
Aug 23, 2012 26.44 26.59 26.22 26.55 12,042,555 +0.17(+0.63%)
Aug 22, 2012 26.77 27.06 26.39 26.39 13,088,308 -0.46(-1.70%)
Aug 21, 2012 27.32 27.37 26.59 26.85 15,263,959 -0.42(-1.53%)
Aug 20, 2012 27.25 27.41 26.90 27.26 16,782,250 -0.11(-0.40%)
Aug 17, 2012 27.23 27.45 26.98 27.37 14,256,781 +0.15(+0.55%)
Aug 16, 2012 26.88 27.53 26.87 27.22 23,973,256 +0.46(+1.70%)
Aug 15, 2012 26.46 27.07 26.42 26.77 11,670,634 +0.17(+0.62%)
Aug 14, 2012 26.38 27.22 26.26 26.60 30,202,488 +0.56(+2.14%)
Aug 13, 2012 25.57 26.14 25.37 26.04 13,367,855 +0.40(+1.56%)
Aug 10, 2012 25.47 25.69 25.27 25.64 9,281,078 +0.07(+0.28%)
Aug 09, 2012 25.48 25.71 25.29 25.57 11,704,542 +0.10(+0.40%)
Aug 08, 2012 25.31 25.68 24.97 25.47 14,744,073 +0.02(+0.09%)
Aug 07, 2012 25.45 25.63 25.26 25.45 23,806,512 +0.20(+0.81%)
Aug 06, 2012 24.68 25.50 24.66 25.24 82,420,064 +0.59(+2.39%)
Aug 03, 2012 24.60 24.72 24.13 24.65 31,073,844 +0.39(+1.62%)
Aug 02, 2012 24.16 24.73 23.81 24.26 15,232,108 +0.00(+0.00%)
Aug 01, 2012 24.67 24.76 24.16 24.26 9,082,888 -0.34(-1.38%)
Jul 31, 2012 24.69 24.78 24.19 24.60 13,332,666 -0.35(-1.42%)
Jul 30, 2012 24.76 25.10 24.53 24.95 8,253,325 +0.12(+0.48%)
Jul 27, 2012 24.30 25.08 24.18 24.83 10,495,688 +0.69(+2.87%)
Jul 26, 2012 24.20 24.30 23.66 24.14 10,349,401 +0.42(+1.79%)
Jul 25, 2012 24.22 24.31 23.60 23.72 11,252,152 -0.29(-1.21%)
Jul 24, 2012 24.20 24.29 23.69 24.01 8,761,760 -0.13(-0.52%)
Jul 23, 2012 23.73 24.22 23.52 24.13 11,564,086 -0.28(-1.13%)
Jul 20, 2012 24.67 24.71 24.38 24.41 7,284,638 -0.57(-2.30%)
Jul 19, 2012 25.17 25.17 24.68 24.98 8,308,357 -0.06(-0.25%)
Jul 18, 2012 25.28 25.47 24.83 25.04 10,789,326 -0.35(-1.39%)
Jul 17, 2012 24.67 25.66 24.45 25.40 14,609,385 +0.79(+3.23%)
Jul 16, 2012 24.71 24.76 24.30 24.60 7,687,621 -0.13(-0.51%)
Jul 13, 2012 24.10 25.07 24.09 24.73 12,166,707 +0.76(+3.18%)
Jul 12, 2012 24.01 24.10 23.57 23.97 9,755,778 -0.28(-1.17%)
Jul 11, 2012 24.38 24.50 24.01 24.25 9,141,281 -0.11(-0.45%)
Jul 10, 2012 24.60 24.78 24.16 24.36 9,869,245 +0.02(+0.06%)
Jul 09, 2012 24.71 24.81 24.16 24.34 7,251,958 -0.49(-1.96%)
Jul 06, 2012 24.78 24.93 24.61 24.83 5,943,603 -0.31(-1.25%)
Jul 05, 2012 25.32 25.41 25.01 25.15 7,641,676 -0.33(-1.30%)
Jul 03, 2012 24.94 25.50 24.90 25.48 7,789,631 +0.43(+1.73%)
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.