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 (%)
Mar 31, 2011 28.18 28.19 27.53 27.64 8,510,249 -0.72(-2.52%)
Mar 30, 2011 28.61 28.68 28.32 28.36 2,394,389 -0.10(-0.36%)
Mar 29, 2011 28.72 28.77 28.32 28.46 3,210,894 -0.14(-0.50%)
Mar 28, 2011 28.65 29.41 28.55 28.60 3,482,792 -0.13(-0.47%)
Mar 25, 2011 28.73 29.03 28.40 28.73 3,912,497 +0.17(+0.58%)
Mar 24, 2011 28.86 28.95 28.42 28.57 3,552,677 -0.18(-0.63%)
Mar 23, 2011 29.04 29.04 28.43 28.75 3,457,137 -0.31(-1.08%)
Mar 22, 2011 29.12 29.41 28.73 29.06 5,668,903 -0.06(-0.22%)
Mar 21, 2011 28.75 29.24 28.71 29.13 8,457,746 +1.64(+5.95%)
Mar 18, 2011 28.51 28.82 27.49 27.49 9,113,990 -0.59(-2.10%)
Mar 17, 2011 28.32 28.43 27.77 28.08 3,445,718 +0.08(+0.28%)
Mar 16, 2011 29.10 29.38 27.93 28.00 7,376,144 -0.93(-3.21%)
Mar 15, 2011 28.62 29.08 28.58 28.93 7,176,195 -0.57(-1.92%)
Mar 14, 2011 28.73 29.65 28.71 29.50 5,530,986 +0.12(+0.40%)
Mar 11, 2011 28.40 29.92 28.19 29.38 9,611,497 +0.68(+2.38%)
Mar 10, 2011 29.04 29.26 28.62 28.69 3,594,297 -0.50(-1.70%)
Mar 09, 2011 29.69 29.87 29.13 29.19 3,470,221 -0.16(-0.54%)
Mar 08, 2011 29.42 29.65 29.17 29.35 3,535,004 +0.17(+0.57%)
Mar 07, 2011 29.49 29.66 29.02 29.18 3,835,483 -0.23(-0.78%)
Mar 04, 2011 29.61 29.61 29.06 29.41 4,494,006 -0.09(-0.32%)
Mar 03, 2011 29.72 30.24 29.30 29.50 7,800,320 +0.17(+0.56%)
Mar 02, 2011 28.97 29.61 28.87 29.34 5,276,753 +0.47(+1.64%)
Mar 01, 2011 29.37 29.41 28.44 28.87 10,102,862 -0.28(-0.97%)
Feb 28, 2011 30.27 30.44 29.15 29.15 13,808,251 -1.16(-3.84%)
Feb 25, 2011 31.68 32.16 29.81 30.31 16,972,668 -1.49(-4.67%)
Feb 24, 2011 31.40 31.86 31.09 31.80 6,206,958 +0.34(+1.07%)
Feb 23, 2011 31.71 32.06 30.77 31.46 5,843,750 -0.06(-0.17%)
Feb 22, 2011 32.14 32.34 31.47 31.52 6,713,623 -1.13(-3.47%)
Feb 18, 2011 33.31 33.58 32.64 32.65 5,304,982 -0.43(-1.31%)
Feb 17, 2011 32.42 33.35 32.37 33.08 7,180,906 +0.61(+1.89%)
Feb 16, 2011 32.67 32.84 32.34 32.47 3,329,071 +0.18(+0.56%)
Feb 15, 2011 32.64 32.88 32.29 32.29 3,508,271 -0.20(-0.61%)
Feb 14, 2011 32.86 32.92 32.25 32.49 4,410,384 -0.26(-0.79%)
Feb 11, 2011 32.27 32.85 32.16 32.74 4,787,536 +0.28(+0.85%)
Feb 10, 2011 32.16 32.67 31.93 32.47 4,852,743 +0.13(+0.41%)
Feb 09, 2011 32.98 33.15 31.90 32.34 8,157,024 -0.99(-2.97%)
Feb 08, 2011 33.45 33.98 33.10 33.33 12,391,192 +0.15(+0.45%)
Feb 07, 2011 31.84 33.58 31.61 33.18 14,446,903 +1.71(+5.45%)
Feb 04, 2011 31.98 32.01 31.09 31.46 8,171,249 -0.46(-1.43%)
Feb 03, 2011 32.32 32.35 31.71 31.92 6,580,880 -0.46(-1.43%)
Feb 02, 2011 32.35 33.14 32.16 32.38 9,585,700 +0.09(+0.27%)
Feb 01, 2011 32.04 32.71 31.56 32.30 9,156,847 +0.56(+1.76%)
Jan 31, 2011 31.79 32.23 31.68 31.74 6,290,171 +0.07(+0.22%)
Jan 28, 2011 33.19 33.23 31.62 31.67 8,788,638 -1.35(-4.07%)
Jan 27, 2011 33.13 33.25 32.45 33.01 9,558,366 +0.28(+0.87%)
Jan 26, 2011 32.69 33.27 32.11 32.73 9,740,838 +0.20(+0.60%)
Jan 25, 2011 33.30 33.39 32.33 32.53 7,724,104 -0.46(-1.41%)
Jan 24, 2011 33.83 33.89 32.54 33.00 12,484,274 -0.83(-2.44%)
Jan 21, 2011 34.81 34.85 32.89 33.82 14,398,218 -0.14(-0.42%)
Jan 20, 2011 35.51 36.18 33.91 33.96 16,052,547 -6.15(-15.33%)
Jan 19, 2011 41.63 42.83 40.12 40.12 13,372,785 -1.71(-4.08%)
Jan 18, 2011 41.59 42.33 40.90 41.82 10,253,193 -0.65(-1.54%)
Jan 14, 2011 44.76 44.76 41.73 42.47 21,853,398 -2.51(-5.58%)
Jan 13, 2011 45.60 47.08 44.72 44.98 15,534,397 -0.95(-2.07%)
Jan 12, 2011 47.33 47.70 45.78 45.94 12,429,313 -0.50(-1.08%)
Jan 11, 2011 45.60 47.70 45.50 46.44 16,320,995 +1.30(+2.87%)
Jan 10, 2011 47.92 47.97 44.64 45.14 16,604,031 -2.98(-6.19%)
Jan 07, 2011 48.67 49.45 47.78 48.12 16,241,822 +0.57(+1.21%)
Jan 06, 2011 48.03 49.13 47.23 47.55 14,587,555 -0.39(-0.82%)
Jan 05, 2011 44.41 47.96 44.24 47.94 19,158,940 +3.28(+7.34%)
Jan 04, 2011 45.61 45.61 44.11 44.66 6,912,467 -1.00(-2.19%)
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.