Skip to main content

American International Group (NY: AIG )

78.45 +0.11 (+0.14%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 54.59 54.79 54.36 54.62 3,779,439 +0.15(+0.28%)
Jul 28, 2017 54.46 54.68 54.30 54.47 3,401,081 +0.08(+0.15%)
Jul 27, 2017 54.39 55.10 54.32 54.39 5,139,465 -0.02(-0.03%)
Jul 26, 2017 54.51 54.64 54.26 54.41 5,342,656 -0.08(-0.15%)
Jul 25, 2017 54.20 54.60 54.17 54.49 5,943,097 +0.63(+1.18%)
Jul 24, 2017 53.58 53.93 53.45 53.86 3,508,387 +0.28(+0.51%)
Jul 21, 2017 53.55 53.65 53.31 53.58 4,244,929 -0.03(-0.05%)
Jul 20, 2017 53.71 53.26 53.61 4,179,966 +0.03(+0.06%)
Jul 19, 2017 53.35 53.57 53.19 53.57 3,440,929 +0.27(+0.50%)
Jul 18, 2017 53.27 53.48 53.01 53.30 4,769,934 -0.15(-0.28%)
Jul 17, 2017 53.41 53.59 53.02 53.45 4,153,348 -0.05(-0.09%)
Jul 14, 2017 53.25 53.61 52.99 53.51 3,316,535 -0.02(-0.03%)
Jul 13, 2017 52.88 53.66 52.73 53.52 6,599,594 +0.78(+1.49%)
Jul 12, 2017 52.50 53.05 52.40 52.74 3,219,071 +0.23(+0.45%)
Jul 11, 2017 52.70 52.80 52.35 52.50 3,454,863 -0.13(-0.25%)
Jul 10, 2017 52.65 52.83 52.56 52.64 3,763,035 -0.23(-0.44%)
Jul 07, 2017 52.77 52.95 52.56 52.87 4,026,785 +0.23(+0.43%)
Jul 06, 2017 52.40 53.24 52.39 52.65 7,294,715 +0.25(+0.48%)
Jul 05, 2017 52.91 53.04 52.13 52.40 8,565,896 -0.43(-0.81%)
Jul 03, 2017 52.43 53.34 52.43 52.82 3,869,165 +0.64(+1.23%)
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%)
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.