Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 52.84 52.97 51.80 51.81 4,451,882 -0.90(-1.70%)
Sep 29, 2021 53.07 53.29 52.65 52.71 3,485,206 -0.14(-0.27%)
Sep 28, 2021 53.88 54.31 52.73 52.85 5,839,415 -0.98(-1.82%)
Sep 27, 2021 52.26 53.99 52.26 53.83 5,543,932 +2.10(+4.05%)
Sep 24, 2021 51.55 52.11 51.27 51.73 6,006,341 +0.27(+0.53%)
Sep 23, 2021 50.94 51.94 50.94 51.46 4,708,987 +0.76(+1.51%)
Sep 22, 2021 50.81 51.10 50.46 50.70 5,166,575 +0.71(+1.42%)
Sep 21, 2021 50.70 50.81 49.93 49.99 5,912,315 -0.25(-0.51%)
Sep 20, 2021 49.30 50.32 49.08 50.24 8,432,570 -0.55(-1.08%)
Sep 17, 2021 51.05 51.95 50.58 50.79 7,711,158 -0.51(-0.99%)
Sep 16, 2021 51.41 51.97 51.02 51.30 3,626,706 -0.09(-0.18%)
Sep 15, 2021 51.16 51.69 50.84 51.39 4,443,651 +0.32(+0.63%)
Sep 14, 2021 51.93 51.97 50.92 51.07 5,619,157 -0.65(-1.25%)
Sep 13, 2021 51.71 51.91 51.24 51.72 5,288,064 +0.64(+1.25%)
Sep 10, 2021 51.77 51.96 51.05 51.08 3,439,472 -0.23(-0.46%)
Sep 09, 2021 51.42 52.34 51.23 51.32 4,976,786 -0.11(-0.22%)
Sep 08, 2021 51.14 51.62 50.95 51.43 3,569,434 +0.13(+0.26%)
Sep 07, 2021 51.81 52.34 51.28 51.30 5,097,460 -0.40(-0.78%)
Sep 03, 2021 51.75 52.00 51.22 51.70 4,856,282 -0.12(-0.24%)
Sep 02, 2021 51.39 51.97 51.28 51.82 5,694,677 +0.61(+1.19%)
Sep 01, 2021 51.32 51.43 50.87 51.21 4,277,189 +0.02(+0.04%)
Aug 31, 2021 50.53 51.44 50.53 51.20 6,078,708 +0.51(+1.00%)
Aug 30, 2021 51.66 51.66 50.67 50.69 3,955,311 -0.93(-1.80%)
Aug 27, 2021 50.99 51.71 50.81 51.62 3,714,679 +0.93(+1.83%)
Aug 26, 2021 51.68 51.73 50.67 50.69 3,525,539 -0.85(-1.66%)
Aug 25, 2021 51.18 52.08 50.88 51.54 4,283,435 +0.53(+1.05%)
Aug 24, 2021 50.82 51.32 50.56 51.01 4,047,283 +0.19(+0.37%)
Aug 23, 2021 50.74 51.38 50.67 50.82 3,984,100 +0.55(+1.10%)
Aug 20, 2021 49.77 50.51 49.47 50.27 4,306,394 +0.57(+1.15%)
Aug 19, 2021 49.68 50.58 49.30 49.69 7,770,637 -0.75(-1.49%)
Aug 18, 2021 50.44 51.51 50.23 50.44 5,331,872 -0.23(-0.46%)
Aug 17, 2021 50.90 51.57 50.49 50.68 4,786,364 -0.56(-1.10%)
Aug 16, 2021 50.90 51.45 50.42 51.24 4,954,182 +0.00(+0.00%)
Aug 13, 2021 50.84 51.54 50.57 51.24 4,982,822 +0.69(+1.35%)
Aug 12, 2021 50.90 51.21 50.32 50.56 3,887,377 -0.19(-0.37%)
Aug 11, 2021 50.14 50.78 49.53 50.75 5,992,925 +0.88(+1.77%)
Aug 10, 2021 48.66 50.11 48.66 49.86 7,983,865 +1.21(+2.49%)
Aug 09, 2021 47.55 48.93 47.28 48.65 4,677,148 +0.84(+1.77%)
Aug 06, 2021 47.15 48.21 46.92 47.81 5,126,443 +2.15(+4.71%)
Aug 05, 2021 44.66 45.74 44.66 45.66 4,992,725 +1.47(+3.33%)
Aug 04, 2021 44.14 44.70 43.89 44.19 3,828,417 -0.61(-1.36%)
Aug 03, 2021 44.77 44.85 43.58 44.80 2,500,734 +0.35(+0.78%)
Aug 02, 2021 44.92 45.83 44.36 44.45 2,961,768 +0.02(+0.04%)
Jul 30, 2021 44.57 45.30 44.23 44.43 5,004,172 -0.49(-1.09%)
Jul 29, 2021 44.64 45.03 44.11 44.92 3,722,028 +0.86(+1.96%)
Jul 28, 2021 44.64 44.81 43.33 44.05 3,155,832 -0.44(-0.99%)
Jul 27, 2021 44.18 44.85 43.90 44.50 2,502,038 -0.27(-0.61%)
Jul 26, 2021 44.36 45.05 44.27 44.77 3,225,740 +0.38(+0.85%)
Jul 23, 2021 45.01 45.37 44.22 44.39 3,228,692 -0.23(-0.53%)
Jul 22, 2021 45.13 45.13 44.33 44.63 3,000,346 -0.69(-1.51%)
Jul 21, 2021 44.71 45.95 44.71 45.31 4,232,066 +0.99(+2.24%)
Jul 20, 2021 42.20 44.60 42.10 44.32 5,468,473 +2.16(+5.12%)
Jul 19, 2021 42.66 42.96 41.79 42.16 5,824,430 -1.85(-4.20%)
Jul 16, 2021 45.23 45.27 43.76 44.01 4,673,013 -1.10(-2.43%)
Jul 15, 2021 44.57 45.23 44.12 45.11 8,204,261 +1.56(+3.58%)
Jul 14, 2021 44.00 44.43 43.18 43.55 2,965,194 -0.30(-0.68%)
Jul 13, 2021 44.48 44.61 43.80 43.85 3,179,486 -0.67(-1.50%)
Jul 12, 2021 43.49 44.78 43.14 44.51 3,677,452 +0.53(+1.22%)
Jul 09, 2021 43.04 44.18 42.72 43.98 5,376,301 +1.89(+4.48%)
Jul 08, 2021 43.04 43.16 41.84 42.09 5,767,827 -1.81(-4.12%)
Jul 07, 2021 43.35 44.15 43.18 43.90 4,378,193 +0.17(+0.39%)
Jul 06, 2021 44.59 44.75 43.46 43.74 3,835,133 -1.35(-3.00%)
Jul 02, 2021 45.35 45.41 44.86 45.09 2,126,063 -0.21(-0.46%)
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.