Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.24 37.40 36.40 37.13 11,689,966 -0.16(-0.44%)
Nov 29, 2018 37.70 38.04 37.12 37.30 7,534,935 -0.76(-1.99%)
Nov 28, 2018 37.37 38.17 36.81 38.05 7,106,401 +0.76(+2.05%)
Nov 27, 2018 37.45 37.57 36.97 37.29 5,839,223 -0.36(-0.96%)
Nov 26, 2018 37.69 38.19 37.59 37.65 8,559,427 +0.41(+1.11%)
Nov 23, 2018 37.30 37.79 37.18 37.24 3,450,489 -0.42(-1.12%)
Nov 21, 2018 37.66 37.66 37.66 0 +0.69(+1.86%)
Nov 20, 2018 36.81 37.16 36.49 36.97 11,275,828 -0.21(-0.55%)
Nov 19, 2018 36.80 37.21 36.57 37.18 9,883,101 +0.31(+0.84%)
Nov 16, 2018 36.40 37.23 36.33 36.87 10,662,565 +0.21(+0.59%)
Nov 15, 2018 35.71 36.86 35.38 36.65 8,392,657 +0.64(+1.79%)
Nov 14, 2018 36.49 36.99 35.76 36.01 11,369,387 -0.19(-0.52%)
Nov 13, 2018 36.54 37.06 36.15 36.20 6,999,849 -0.27(-0.73%)
Nov 12, 2018 37.54 37.63 36.39 36.46 5,996,471 -1.16(-3.08%)
Nov 09, 2018 37.86 38.12 37.41 37.62 6,289,383 -0.37(-0.97%)
Nov 08, 2018 37.88 38.52 37.85 37.99 8,108,775 -0.15(-0.41%)
Nov 07, 2018 38.04 38.36 37.67 38.15 8,702,518 -0.40(-1.05%)
Nov 06, 2018 37.69 38.64 37.42 38.55 8,784,162 +0.66(+1.74%)
Nov 05, 2018 37.01 37.97 37.00 37.89 8,378,313 +0.73(+1.96%)
Nov 02, 2018 37.28 37.78 36.38 37.16 10,796,508 +0.14(+0.37%)
Nov 01, 2018 37.23 38.32 36.59 37.02 14,023,808 +1.57(+4.43%)
Oct 31, 2018 36.17 36.59 35.37 35.45 13,187,130 +0.28(+0.81%)
Oct 30, 2018 34.34 35.24 33.73 35.17 25,656,746 +0.90(+2.63%)
Oct 29, 2018 35.63 35.74 34.00 34.27 15,011,423 -0.87(-2.47%)
Oct 26, 2018 36.09 36.13 34.76 35.13 13,544,320 -1.25(-3.45%)
Oct 25, 2018 36.42 36.94 36.04 36.39 11,464,036 +0.13(+0.36%)
Oct 24, 2018 37.79 37.82 36.21 36.26 11,371,978 -1.67(-4.41%)
Oct 23, 2018 38.02 38.19 37.10 37.93 15,882,044 -0.67(-1.73%)
Oct 22, 2018 40.60 40.69 38.56 38.60 12,870,422 -1.92(-4.75%)
Oct 19, 2018 40.57 41.25 40.18 40.52 11,058,803 -1.21(-2.90%)
Oct 18, 2018 42.51 42.53 41.10 41.74 8,596,636 -0.87(-2.04%)
Oct 17, 2018 42.24 43.13 41.81 42.60 5,715,127 +0.27(+0.65%)
Oct 16, 2018 42.18 42.35 41.48 42.33 7,761,061 +0.21(+0.51%)
Oct 15, 2018 42.71 42.97 42.10 42.11 5,895,655 -0.62(-1.45%)
Oct 12, 2018 43.40 43.40 41.94 42.73 6,856,253 -0.32(-0.74%)
Oct 11, 2018 44.92 44.95 42.90 43.05 10,971,184 -1.93(-4.29%)
Oct 10, 2018 45.98 46.25 44.97 44.98 5,325,553 -1.23(-2.66%)
Oct 09, 2018 46.26 46.48 45.90 46.21 4,222,141 -0.20(-0.43%)
Oct 08, 2018 45.73 46.74 45.63 46.41 4,632,501 +0.39(+0.84%)
Oct 05, 2018 46.36 46.74 45.98 46.02 3,362,669 -0.26(-0.56%)
Oct 04, 2018 45.79 46.54 45.77 46.28 5,595,930 +0.54(+1.18%)
Oct 03, 2018 45.93 46.24 45.71 45.74 4,183,523 +0.13(+0.28%)
Oct 02, 2018 45.55 45.73 45.23 45.61 2,934,356 +0.03(+0.08%)
Oct 01, 2018 45.88 46.13 45.46 45.57 4,187,181 -0.14(-0.30%)
Sep 28, 2018 45.48 45.86 45.10 45.71 5,198,154 -0.13(-0.28%)
Sep 27, 2018 46.41 46.44 45.84 45.84 4,763,331 -0.57(-1.22%)
Sep 26, 2018 46.76 47.04 46.35 46.41 5,712,581 -0.31(-0.66%)
Sep 25, 2018 46.94 47.20 46.56 46.72 6,696,687 -0.21(-0.44%)
Sep 24, 2018 46.87 47.17 46.73 46.92 7,691,204 -0.02(-0.04%)
Sep 21, 2018 46.74 47.01 46.55 46.94 7,501,276 +0.30(+0.64%)
Sep 20, 2018 46.58 46.98 46.55 46.64 5,898,568 +0.37(+0.80%)
Sep 19, 2018 46.46 46.96 46.27 46.27 5,880,873 -0.05(-0.11%)
Sep 18, 2018 45.76 46.43 45.62 46.32 4,525,890 +0.56(+1.22%)
Sep 17, 2018 45.80 45.86 45.51 45.76 4,385,262 +0.04(+0.09%)
Sep 14, 2018 45.08 45.92 45.01 45.72 4,273,831 +0.77(+1.72%)
Sep 13, 2018 44.70 45.18 44.70 44.95 4,149,158 +0.30(+0.67%)
Sep 12, 2018 44.52 44.80 44.21 44.65 5,596,104 -0.04(-0.10%)
Sep 11, 2018 44.59 44.84 44.17 44.69 6,371,508 -0.30(-0.66%)
Sep 10, 2018 45.43 45.43 44.65 44.99 5,316,175 -0.81(-1.77%)
Sep 07, 2018 46.00 46.08 45.54 45.80 3,277,524 -0.20(-0.43%)
Sep 06, 2018 46.00 46.27 45.73 46.00 5,498,445 +0.07(+0.15%)
Sep 05, 2018 45.48 45.99 45.42 45.93 6,097,722 +0.38(+0.84%)
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.