Skip to main content

American International Group (NY: AIG )

78.31 -0.03 (-0.03%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 44.52 44.69 44.30 44.52 7,259,884 -0.29(-0.64%)
Jul 28, 2016 44.50 44.90 44.44 44.81 4,041,631 +0.14(+0.31%)
Jul 27, 2016 44.66 44.83 44.50 44.67 5,849,523 -0.06(-0.13%)
Jul 26, 2016 44.70 44.92 44.48 44.73 3,618,291 +0.02(+0.05%)
Jul 25, 2016 44.67 44.77 44.48 44.70 4,153,012 +0.03(+0.07%)
Jul 22, 2016 44.50 44.71 44.44 44.67 3,552,195 +0.27(+0.61%)
Jul 21, 2016 44.57 44.69 44.32 44.40 5,087,763 -0.23(-0.51%)
Jul 20, 2016 44.64 44.88 44.42 44.63 4,500,417 +0.09(+0.20%)
Jul 19, 2016 44.39 44.59 44.25 44.54 4,283,713 -0.08(-0.18%)
Jul 18, 2016 44.43 44.80 44.38 44.62 4,791,956 +0.10(+0.22%)
Jul 15, 2016 44.67 44.77 44.30 44.52 5,739,600 +0.03(+0.07%)
Jul 14, 2016 44.52 44.73 44.24 44.49 6,865,365 +0.48(+1.10%)
Jul 13, 2016 44.18 44.29 43.73 44.01 5,376,012 -0.04(-0.09%)
Jul 12, 2016 43.89 44.39 43.87 44.05 9,733,434 +0.47(+1.07%)
Jul 11, 2016 43.57 43.73 43.32 43.58 6,446,269 +0.23(+0.53%)
Jul 08, 2016 43.00 43.40 42.38 43.35 8,019,524 +0.97(+2.30%)
Jul 07, 2016 42.16 42.65 41.97 42.38 9,320,784 +0.46(+1.09%)
Jul 06, 2016 41.66 41.95 41.06 41.92 10,173,231 +0.04(+0.10%)
Jul 05, 2016 42.83 42.89 41.73 41.88 11,465,414 -1.36(-3.14%)
Jul 01, 2016 43.06 43.24 43.24 43.24 7,547,820 -0.02(-0.04%)
Jun 30, 2016 42.45 43.28 42.12 43.26 12,805,121 +1.17(+2.78%)
Jun 29, 2016 41.24 42.10 41.01 42.09 10,478,214 +1.34(+3.29%)
Jun 28, 2016 40.77 40.79 39.91 40.74 12,035,819 +0.84(+2.11%)
Jun 27, 2016 40.83 40.89 39.59 39.90 15,064,507 -1.58(-3.81%)
Jun 24, 2016 42.58 43.12 41.42 41.48 18,229,810 -3.26(-7.29%)
Jun 23, 2016 44.33 44.74 44.33 44.74 5,238,031 +0.84(+1.92%)
Jun 22, 2016 44.11 44.41 43.88 43.90 5,848,334 -0.09(-0.20%)
Jun 21, 2016 44.20 44.21 43.80 43.99 6,581,577 +0.05(+0.11%)
Jun 20, 2016 44.29 44.56 43.91 43.94 6,369,003 +0.25(+0.58%)
Jun 17, 2016 43.86 43.93 43.47 43.69 11,689,137 -0.17(-0.39%)
Jun 16, 2016 43.47 43.91 43.14 43.86 7,803,342 +0.05(+0.11%)
Jun 15, 2016 44.38 44.50 43.77 43.81 8,329,294 -0.34(-0.78%)
Jun 14, 2016 44.40 44.51 43.79 44.16 10,261,863 -0.34(-0.75%)
Jun 13, 2016 44.66 45.10 44.47 44.49 6,667,550 -0.48(-1.07%)
Jun 10, 2016 45.39 45.49 44.82 44.97 9,910,640 -0.91(-1.98%)
Jun 09, 2016 46.05 46.13 45.79 45.88 8,909,670 -0.41(-0.88%)
Jun 08, 2016 46.40 46.63 46.22 46.29 7,051,124 -0.11(-0.25%)
Jun 07, 2016 46.61 46.83 46.40 46.40 6,364,390 -0.19(-0.40%)
Jun 06, 2016 46.33 46.84 46.33 46.59 7,059,737 +0.02(+0.05%)
Jun 03, 2016 46.42 46.79 46.10 46.57 7,824,913 -0.47(-1.00%)
Jun 02, 2016 46.94 47.08 46.68 47.04 7,741,462 +0.08(+0.17%)
Jun 01, 2016 47.07 47.09 46.37 46.96 7,334,432 -0.11(-0.24%)
May 31, 2016 47.50 47.64 46.92 47.07 12,966,460 -0.36(-0.75%)
May 27, 2016 47.05 47.43 47.43 47.43 6,880,249 +0.46(+0.99%)
May 26, 2016 47.01 47.16 46.88 46.96 5,593,428 -0.24(-0.52%)
May 25, 2016 47.02 47.46 47.02 47.21 6,331,562 +0.28(+0.61%)
May 24, 2016 46.53 47.09 46.46 46.92 8,064,348 +0.65(+1.41%)
May 23, 2016 46.26 46.43 46.11 46.27 6,776,702 -0.06(-0.12%)
May 20, 2016 46.07 46.76 45.98 46.33 7,747,080 +0.50(+1.08%)
May 19, 2016 45.83 46.09 45.40 45.83 9,640,469 -0.28(-0.62%)
May 18, 2016 44.98 46.17 44.90 46.12 10,418,445 +1.07(+2.36%)
May 17, 2016 45.07 45.40 44.83 45.05 10,281,273 +0.10(+0.22%)
May 16, 2016 45.09 45.46 44.92 44.96 7,893,722 -0.31(-0.68%)
May 13, 2016 45.73 46.11 45.22 45.27 7,303,706 -0.51(-1.12%)
May 12, 2016 45.70 45.91 45.46 45.78 9,581,868 +0.27(+0.59%)
May 11, 2016 45.76 46.03 45.45 45.51 8,556,210 -0.32(-0.69%)
May 10, 2016 45.05 46.26 44.99 45.83 7,506,513 +0.89(+1.99%)
May 09, 2016 44.71 45.08 44.52 44.93 7,228,844 +0.17(+0.38%)
May 06, 2016 44.27 44.80 44.22 44.76 8,469,412 +0.19(+0.42%)
May 05, 2016 44.58 44.75 44.36 44.57 9,552,228 -0.03(-0.07%)
May 04, 2016 45.00 45.09 44.28 44.61 11,237,452 -0.89(-1.95%)
May 03, 2016 44.78 45.59 44.70 45.49 14,737,268 -0.53(-1.15%)
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.