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 (%)
Jun 30, 2017 53.14 53.15 51.98 52.18 9,263,986 -0.82(-1.54%)
Jun 29, 2017 53.67 53.86 52.79 53.00 5,243,695 -0.28(-0.53%)
Jun 28, 2017 53.14 53.54 53.14 53.28 4,544,046 +0.36(+0.68%)
Jun 27, 2017 52.80 53.41 52.75 52.92 5,975,426 +0.19(+0.36%)
Jun 26, 2017 52.76 53.12 52.65 52.73 4,600,903 +0.13(+0.25%)
Jun 23, 2017 52.73 52.88 52.42 52.60 10,138,919 -0.02(-0.05%)
Jun 22, 2017 52.58 52.81 52.44 52.62 3,294,380 -0.14(-0.27%)
Jun 21, 2017 53.32 53.36 52.71 52.76 5,353,657 -0.14(-0.27%)
Jun 20, 2017 53.25 53.34 52.85 52.90 4,682,011 -0.47(-0.88%)
Jun 19, 2017 53.52 53.56 53.18 53.37 3,703,438 +0.13(+0.25%)
Jun 16, 2017 53.39 53.41 53.05 53.24 9,120,575 -0.02(-0.03%)
Jun 15, 2017 53.25 53.52 52.88 53.25 5,866,048 -0.37(-0.68%)
Jun 14, 2017 53.45 53.70 53.10 53.62 3,626,025 +0.02(+0.03%)
Jun 13, 2017 53.31 53.69 53.11 53.61 5,650,141 +0.34(+0.64%)
Jun 12, 2017 53.41 53.75 53.05 53.26 6,766,177 -0.03(-0.06%)
Jun 09, 2017 53.01 53.32 52.58 53.30 8,584,696 +0.43(+0.82%)
Jun 08, 2017 53.32 52.37 52.86 5,862,597 +0.42(+0.79%)
Jun 07, 2017 52.65 52.67 52.38 52.45 5,062,074 -0.12(-0.24%)
Jun 06, 2017 52.79 52.86 52.36 52.57 5,006,923 -0.43(-0.81%)
Jun 05, 2017 53.15 53.27 52.96 53.01 3,914,971 -0.34(-0.64%)
Jun 02, 2017 52.78 53.44 52.69 53.35 6,908,403 +0.28(+0.53%)
Jun 01, 2017 52.99 53.18 52.84 53.06 6,197,661 +0.22(+0.42%)
May 31, 2017 53.30 53.30 52.75 52.84 9,023,071 -0.39(-0.73%)
May 30, 2017 52.57 53.41 52.53 53.23 7,656,711 +0.46(+0.87%)
May 26, 2017 52.32 53.06 52.24 52.77 10,617,568 +0.36(+0.68%)
May 25, 2017 52.19 52.51 51.94 52.42 11,946,628 +0.43(+0.83%)
May 24, 2017 51.68 52.18 51.63 51.98 14,424,370 +0.36(+0.69%)
May 23, 2017 50.95 51.72 50.83 51.63 9,596,197 +0.66(+1.29%)
May 22, 2017 51.16 51.41 50.80 50.97 11,151,363 +0.15(+0.29%)
May 19, 2017 51.08 51.31 50.76 50.82 11,692,325 -0.16(-0.31%)
May 18, 2017 51.05 51.39 50.78 50.98 11,963,582 -0.14(-0.28%)
May 17, 2017 51.55 51.36 50.80 51.12 15,958,371 -0.43(-0.84%)
May 16, 2017 51.76 51.79 51.34 51.55 9,588,413 +0.22(+0.42%)
May 15, 2017 50.86 51.37 50.86 51.34 11,540,126 +0.69(+1.36%)
May 12, 2017 51.14 51.33 50.59 50.65 17,435,892 -0.66(-1.29%)
May 11, 2017 52.22 52.23 51.25 51.31 10,956,387 +0.35(+0.68%)
May 10, 2017 51.20 51.32 50.83 50.96 4,773,567 -0.37(-0.73%)
May 09, 2017 51.40 51.85 51.20 51.34 7,586,400 -0.08(-0.16%)
May 08, 2017 52.12 52.15 51.28 51.42 7,813,020 -0.66(-1.26%)
May 05, 2017 52.12 52.28 51.99 52.08 7,293,773 +0.03(+0.06%)
May 04, 2017 52.25 52.72 51.98 52.04 10,224,309 +0.94(+1.84%)
May 03, 2017 50.99 51.41 50.87 51.10 9,062,705 +0.01(+0.02%)
May 02, 2017 51.07 51.54 50.98 51.10 6,267,942 -0.07(-0.13%)
May 01, 2017 50.81 51.39 50.71 51.16 6,958,773 +0.58(+1.15%)
Apr 28, 2017 50.70 50.92 50.55 50.58 5,807,409 -0.20(-0.39%)
Apr 27, 2017 50.00 51.00 49.92 50.78 8,261,344 +0.82(+1.65%)
Apr 26, 2017 49.83 50.51 49.76 49.96 14,948,472 +0.07(+0.15%)
Apr 25, 2017 49.83 50.07 49.74 49.88 10,076,150 +0.32(+0.64%)
Apr 24, 2017 49.74 49.79 49.33 49.57 9,549,983 +0.47(+0.95%)
Apr 21, 2017 49.46 49.58 49.06 49.10 7,795,097 -0.45(-0.91%)
Apr 20, 2017 49.12 50.23 48.94 49.55 11,316,732 +0.57(+1.17%)
Apr 19, 2017 49.68 49.81 48.75 48.98 7,376,563 -0.43(-0.87%)
Apr 18, 2017 49.48 49.76 49.24 49.41 5,829,983 -0.36(-0.72%)
Apr 17, 2017 49.50 49.88 49.30 49.77 7,152,249 +0.32(+0.64%)
Apr 13, 2017 49.82 50.07 49.41 49.45 7,172,328 -0.51(-1.03%)
Apr 12, 2017 49.98 50.21 49.61 49.97 9,053,647 -0.51(-1.02%)
Apr 11, 2017 50.89 51.00 50.29 50.48 7,403,222 -0.57(-1.12%)
Apr 10, 2017 51.00 51.39 50.88 51.05 5,733,157 +0.12(+0.23%)
Apr 07, 2017 51.09 51.34 50.90 50.94 5,836,982 -0.42(-0.81%)
Apr 06, 2017 51.07 51.54 50.98 51.35 4,651,391 +0.18(+0.36%)
Apr 05, 2017 51.93 52.13 51.11 51.17 5,545,612 -0.46(-0.90%)
Apr 04, 2017 51.25 51.70 51.07 51.64 5,483,130 +0.32(+0.63%)
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.