Skip to main content

American International Group (NY: AIG )

74.10 +0.80 (+1.09%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.10 30.75 29.74 30.10 3,074,413 -0.39(-1.28%)
Jul 29, 2010 30.82 31.36 29.79 30.49 1,720 -0.05(-0.15%)
Jul 28, 2010 30.53 31.29 30.12 30.53 2,712 -0.09(-0.31%)
Jul 27, 2010 30.63 31.38 29.68 30.63 3,185 +0.35(+1.16%)
Jul 26, 2010 28.69 30.89 28.68 30.28 10,259,280 +1.51(+5.25%)
Jul 23, 2010 28.52 29.14 28.09 28.77 4,074,805 +0.22(+0.77%)
Jul 22, 2010 28.12 28.84 27.94 28.55 2,474 +0.92(+3.34%)
Jul 21, 2010 28.69 28.77 27.44 27.62 4,390,706 -0.78(-2.75%)
Jul 20, 2010 28.41 28.48 27.00 28.41 4,873,111 +0.72(+2.60%)
Jul 19, 2010 27.94 28.14 27.12 27.69 3,950,347 -0.20(-0.70%)
Jul 16, 2010 27.88 28.95 27.58 27.88 5,406,481 -1.36(-4.65%)
Jul 15, 2010 29.34 29.45 28.55 29.24 4,489,192 -0.12(-0.40%)
Jul 14, 2010 29.42 29.64 28.84 29.36 17,162 -0.36(-1.21%)
Jul 13, 2010 28.60 30.02 28.19 29.72 6,473 +1.89(+6.80%)
Jul 12, 2010 27.94 28.28 27.54 27.83 3,638,091 -0.26(-0.92%)
Jul 09, 2010 28.09 28.27 27.53 28.09 5,004,067 +0.31(+1.10%)
Jul 08, 2010 27.91 28.01 27.22 27.78 4,252,578 +0.13(+0.48%)
Jul 07, 2010 26.47 27.71 26.11 27.65 5,172,886 +1.28(+4.84%)
Jul 06, 2010 26.37 26.97 25.86 26.37 594 +0.48(+1.84%)
Jul 02, 2010 25.89 26.85 25.43 25.89 5,170,501 -0.28(-1.08%)
Jul 01, 2010 26.92 27.26 25.82 26.18 5,871,800 -0.77(-2.85%)
Jun 30, 2010 27.01 28.17 26.91 26.94 766 -0.06(-0.23%)
Jun 29, 2010 27.01 28.17 26.76 27.01 1,053 -1.90(-6.58%)
Jun 25, 2010 28.91 29.18 27.83 28.91 5,820,232 +0.14(+0.49%)
Jun 24, 2010 29.49 29.49 28.71 28.77 2,358 -0.81(-2.75%)
Jun 23, 2010 29.74 30.28 29.22 29.58 4,184,290 -0.36(-1.20%)
Jun 22, 2010 30.17 30.62 29.83 29.94 1,849 -0.38(-1.26%)
Jun 21, 2010 30.02 31.07 29.96 30.32 9,433,501 +0.66(+2.24%)
Jun 18, 2010 29.66 29.88 29.26 29.66 4,315,016 +0.11(+0.37%)
Jun 17, 2010 29.76 30.10 29.20 29.55 639 -0.08(-0.26%)
Jun 16, 2010 29.28 30.12 29.12 29.63 3,067 -0.01(-0.03%)
Jun 15, 2010 29.16 29.91 28.95 29.63 127 +0.62(+2.13%)
Jun 14, 2010 27.55 30.16 27.55 29.02 14,402,550 +1.57(+5.73%)
Jun 11, 2010 27.19 27.51 26.92 27.44 3,238,709 -0.17(-0.62%)
Jun 10, 2010 27.18 27.69 26.83 27.62 2,057 +0.84(+3.16%)
Jun 09, 2010 26.99 27.96 26.60 26.77 7,406,650 -0.07(-0.26%)
Jun 08, 2010 26.65 27.10 26.22 26.84 158 +0.18(+0.68%)
Jun 07, 2010 27.19 27.73 26.44 26.66 4,785,286 -0.52(-1.93%)
Jun 04, 2010 27.19 27.62 26.83 27.19 5,002,831 -0.35(-1.28%)
Jun 03, 2010 27.53 27.90 27.03 27.54 5,527,529 +0.11(+0.40%)
Jun 02, 2010 26.84 27.91 26.64 27.43 2,684 +0.63(+2.37%)
Jun 01, 2010 27.18 28.09 26.74 26.79 3,461 -0.88(-3.19%)
May 28, 2010 27.68 28.95 27.37 27.68 8,026,902 -0.84(-2.96%)
May 27, 2010 27.39 28.52 27.06 28.52 10,253,183 +1.89(+7.08%)
May 26, 2010 27.48 27.87 26.52 26.64 2,492 -0.34(-1.28%)
May 25, 2010 25.84 27.05 25.12 26.98 43,501 -0.03(-0.12%)
May 24, 2010 28.36 28.67 26.99 27.01 9,795,032 -1.12(-3.98%)
May 21, 2010 26.79 28.62 26.31 28.13 12,913,055 -0.54(-1.89%)
May 20, 2010 28.40 28.91 27.07 28.68 12,438 -0.53(-1.81%)
May 19, 2010 29.13 30.46 28.48 29.20 11,969,830 -0.45(-1.53%)
May 18, 2010 29.66 31.28 29.34 29.66 17,915 -0.85(-2.79%)
May 17, 2010 31.00 31.26 29.25 30.51 9,735,753 -0.56(-1.81%)
May 14, 2010 31.07 31.43 30.64 31.07 9,346,012 -0.73(-2.29%)
May 13, 2010 32.51 33.36 31.69 31.80 12,078,799 -0.59(-1.81%)
May 12, 2010 34.28 34.70 32.31 32.39 20,475,446 -1.17(-3.47%)
May 11, 2010 33.60 34.41 33.41 33.55 1,664 +1.49(+4.66%)
May 10, 2010 31.98 32.26 31.81 32.06 13,034,496 +1.78(+5.89%)
May 07, 2010 29.78 31.29 27.38 30.28 33,714,556 +4.06(+15.49%)
May 06, 2010 26.22 30.21 26.11 26.22 7,057 -2.27(-7.96%)
May 05, 2010 29.34 29.88 28.40 28.48 12,045,557 -1.44(-4.81%)
May 04, 2010 30.28 30.67 29.61 29.92 5,028 -1.01(-3.26%)
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.