Skip to main content

American International Group (NY: AIG )

73.89 +0.59 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 47.70 47.92 47.25 47.25 6,670,486 -0.21(-0.44%)
Apr 27, 2018 46.89 47.50 46.89 47.46 5,732,652 +0.60(+1.28%)
Apr 26, 2018 46.67 46.98 46.36 46.86 4,208,750 +0.12(+0.25%)
Apr 25, 2018 46.51 46.88 46.29 46.75 3,743,003 +0.26(+0.56%)
Apr 24, 2018 46.39 46.80 46.24 46.48 5,848,440 -0.08(-0.16%)
Apr 23, 2018 46.71 46.72 46.26 46.56 5,206,390 -0.21(-0.45%)
Apr 20, 2018 46.72 46.96 46.36 46.77 5,927,479 +0.21(+0.45%)
Apr 19, 2018 45.95 46.63 45.95 46.56 6,746,634 +0.61(+1.32%)
Apr 18, 2018 45.95 46.10 45.61 45.95 4,723,571 +0.17(+0.37%)
Apr 17, 2018 45.90 45.98 45.62 45.78 5,942,777 -0.02(-0.04%)
Apr 16, 2018 45.49 46.07 45.26 45.80 7,715,066 +0.58(+1.29%)
Apr 13, 2018 45.51 45.64 44.92 45.22 5,296,059 +0.08(+0.19%)
Apr 12, 2018 45.29 45.54 45.02 45.13 5,866,588 +0.11(+0.24%)
Apr 11, 2018 44.67 45.15 44.67 45.02 5,028,372 -0.13(-0.30%)
Apr 10, 2018 45.41 45.68 45.10 45.16 4,553,966 +0.19(+0.41%)
Apr 09, 2018 45.28 45.64 44.79 44.97 5,566,918 -0.25(-0.56%)
Apr 06, 2018 45.68 45.97 44.80 45.23 6,089,551 -0.80(-1.74%)
Apr 05, 2018 45.93 46.20 45.69 46.03 5,899,895 +0.28(+0.61%)
Apr 04, 2018 44.75 45.82 44.51 45.75 5,459,237 +0.41(+0.91%)
Apr 03, 2018 44.90 45.43 44.73 45.34 6,647,371 +0.51(+1.15%)
Apr 02, 2018 45.76 45.89 44.23 44.82 8,700,711 -1.10(-2.39%)
Mar 29, 2018 45.92 45.92 45.92 0 -0.08(-0.18%)
Mar 28, 2018 45.46 46.41 45.13 46.00 8,142,662 +0.62(+1.38%)
Mar 27, 2018 45.88 46.39 45.10 45.38 7,866,711 -0.36(-0.79%)
Mar 26, 2018 45.62 46.29 45.40 45.74 8,270,071 +0.67(+1.50%)
Mar 23, 2018 46.41 46.68 45.02 45.07 9,736,188 -1.18(-2.55%)
Mar 22, 2018 46.66 47.19 46.18 46.25 10,770,896 -0.87(-1.84%)
Mar 21, 2018 46.94 47.58 46.63 47.12 12,057,136 +0.18(+0.38%)
Mar 20, 2018 46.10 47.10 46.07 46.94 10,702,051 +1.00(+2.17%)
Mar 19, 2018 45.88 46.21 45.55 45.94 8,312,997 +0.13(+0.28%)
Mar 16, 2018 46.12 46.32 45.59 45.82 13,200,622 -0.30(-0.66%)
Mar 15, 2018 46.35 46.56 46.02 46.12 9,680,065 -0.23(-0.49%)
Mar 14, 2018 47.14 46.08 46.35 9,575,196 -0.58(-1.24%)
Mar 13, 2018 47.63 47.79 46.67 46.93 9,142,708 -0.56(-1.18%)
Mar 12, 2018 47.55 48.22 47.33 47.49 9,077,535 +0.03(+0.07%)
Mar 09, 2018 47.55 47.77 46.96 47.46 11,585,767 +0.25(+0.53%)
Mar 08, 2018 48.19 48.21 46.59 47.21 14,322,275 -0.87(-1.81%)
Mar 07, 2018 47.96 48.08 6,998,543 -0.60(-1.24%)
Mar 06, 2018 48.87 47.88 48.68 6,540,766 +0.34(+0.71%)
Mar 05, 2018 47.25 48.57 47.25 48.34 11,303,134 +0.93(+1.96%)
Mar 02, 2018 47.07 47.49 46.20 47.41 10,054,233 +0.03(+0.07%)
Mar 01, 2018 48.11 48.33 47.05 47.38 11,631,957 -0.73(-1.52%)
Feb 28, 2018 49.15 49.37 48.11 48.11 10,930,587 -0.75(-1.53%)
Feb 27, 2018 49.48 50.03 48.79 48.85 10,202,457 -0.65(-1.32%)
Feb 26, 2018 50.31 50.50 49.05 49.51 14,026,975 -0.89(-1.76%)
Feb 23, 2018 50.54 50.76 49.99 50.40 6,689,383 +0.09(+0.18%)
Feb 22, 2018 51.14 50.23 50.30 27,627,602 -0.18(-0.37%)
Feb 21, 2018 50.18 51.48 50.12 50.49 8,567,475 +0.12(+0.23%)
Feb 20, 2018 49.72 50.47 49.69 50.37 6,375,999 +0.48(+0.96%)
Feb 16, 2018 49.89 49.89 49.89 0 +0.20(+0.41%)
Feb 15, 2018 50.17 49.47 49.69 9,380,186 -0.15(-0.30%)
Feb 14, 2018 49.60 50.02 49.23 49.84 8,036,436 -0.02(-0.03%)
Feb 13, 2018 50.12 49.86 5,852,030 -0.15(-0.30%)
Feb 12, 2018 50.63 50.69 49.62 50.01 7,240,002 -0.51(-1.01%)
Feb 09, 2018 51.47 51.76 48.95 50.52 18,036,882 +1.63(+3.33%)
Feb 08, 2018 50.71 50.86 48.89 48.89 8,792,543 -1.84(-3.62%)
Feb 07, 2018 50.34 51.43 50.07 50.73 9,185,638 +0.18(+0.35%)
Feb 06, 2018 50.07 50.91 49.53 50.55 14,332,786 -0.66(-1.29%)
Feb 05, 2018 52.26 52.50 50.71 51.22 10,155,685 -1.67(-3.16%)
Feb 02, 2018 53.59 53.67 52.74 52.89 5,118,813 -0.95(-1.76%)
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.