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 (%)
Dec 31, 2019 45.31 45.63 45.20 45.60 3,278,412 +0.29(+0.65%)
Dec 30, 2019 45.50 45.51 45.11 45.31 3,046,421 -0.06(-0.14%)
Dec 27, 2019 45.09 45.38 44.93 45.37 2,673,250 +0.40(+0.89%)
Dec 26, 2019 45.35 45.48 44.92 44.97 3,164,356 -0.28(-0.63%)
Dec 24, 2019 45.12 45.71 45.12 45.25 1,281,692 -0.03(-0.06%)
Dec 23, 2019 45.79 45.84 45.05 45.28 4,699,689 -0.51(-1.11%)
Dec 20, 2019 46.28 46.36 45.76 45.79 8,268,525 -0.35(-0.75%)
Dec 19, 2019 45.97 46.27 45.71 46.13 5,058,695 -0.04(-0.08%)
Dec 18, 2019 45.97 46.51 45.81 46.17 5,729,687 +0.16(+0.35%)
Dec 17, 2019 46.04 46.53 45.94 46.01 3,668,027 -0.10(-0.21%)
Dec 16, 2019 46.19 46.47 45.97 46.11 6,593,045 +0.27(+0.58%)
Dec 13, 2019 45.44 46.22 45.41 45.84 5,984,983 +0.51(+1.12%)
Dec 12, 2019 44.80 45.68 44.66 45.33 6,844,331 +0.55(+1.23%)
Dec 11, 2019 45.15 45.22 44.66 44.78 4,967,694 -0.31(-0.69%)
Dec 10, 2019 45.51 45.77 45.06 45.09 5,249,598 -0.44(-0.97%)
Dec 09, 2019 45.66 46.37 45.46 45.53 4,192,466 -0.25(-0.54%)
Dec 06, 2019 45.67 46.01 45.15 45.78 7,625,583 +0.64(+1.41%)
Dec 05, 2019 45.19 45.48 44.98 45.15 3,547,034 +0.03(+0.06%)
Dec 04, 2019 45.44 45.76 45.11 45.12 4,772,261 -0.05(-0.12%)
Dec 03, 2019 45.20 45.36 44.44 45.17 6,640,856 -0.43(-0.95%)
Dec 02, 2019 46.56 46.58 45.60 45.60 4,735,932 -0.88(-1.90%)
Nov 29, 2019 46.65 46.94 46.43 46.49 3,245,953 -0.20(-0.43%)
Nov 27, 2019 46.96 47.13 46.58 46.69 4,271,450 -0.25(-0.53%)
Nov 26, 2019 47.06 47.43 46.73 46.94 8,153,096 -0.12(-0.26%)
Nov 25, 2019 47.10 47.43 46.96 47.06 3,480,814 +0.01(+0.02%)
Nov 22, 2019 46.21 47.08 46.11 47.05 5,122,840 +0.96(+2.09%)
Nov 21, 2019 46.75 46.79 46.08 46.09 4,913,553 -0.64(-1.36%)
Nov 20, 2019 47.11 47.16 46.47 46.73 5,769,680 -0.42(-0.90%)
Nov 19, 2019 47.88 47.94 47.15 47.15 3,845,132 -0.65(-1.37%)
Nov 18, 2019 47.36 47.81 47.23 47.80 2,717,048 +0.19(+0.41%)
Nov 15, 2019 48.09 48.48 47.38 47.61 3,855,950 -0.23(-0.48%)
Nov 14, 2019 48.31 48.53 47.56 47.84 3,929,510 -0.47(-0.97%)
Nov 13, 2019 48.66 48.75 48.27 48.31 3,101,253 -0.61(-1.25%)
Nov 12, 2019 48.84 49.22 48.60 48.92 3,582,605 +0.01(+0.02%)
Nov 11, 2019 48.93 49.47 48.81 48.91 2,909,883 -0.45(-0.91%)
Nov 08, 2019 49.12 49.38 48.59 49.36 3,115,798 +0.28(+0.58%)
Nov 07, 2019 49.18 49.73 49.04 49.07 3,716,369 +0.06(+0.13%)
Nov 06, 2019 48.47 49.05 48.21 49.01 4,228,706 +0.63(+1.30%)
Nov 05, 2019 48.75 48.75 47.90 48.39 4,918,982 -0.11(-0.22%)
Nov 04, 2019 47.74 48.89 47.61 48.49 5,245,525 +1.03(+2.18%)
Nov 01, 2019 45.90 47.58 45.55 47.46 6,092,718 +0.71(+1.51%)
Oct 31, 2019 46.22 46.81 45.82 46.75 5,858,937 +0.31(+0.67%)
Oct 30, 2019 46.07 46.70 45.64 46.44 4,487,338 +0.45(+0.98%)
Oct 29, 2019 46.21 46.51 45.21 45.99 8,887,496 -0.40(-0.86%)
Oct 28, 2019 46.81 47.06 46.37 46.39 4,324,020 -0.22(-0.47%)
Oct 25, 2019 46.54 46.70 46.21 46.61 2,361,146 -0.09(-0.19%)
Oct 24, 2019 47.11 47.30 46.54 46.70 1,915,869 -0.22(-0.47%)
Oct 23, 2019 46.84 47.05 46.51 46.92 3,034,138 -0.08(-0.17%)
Oct 22, 2019 47.93 47.93 46.93 47.00 3,917,714 -1.16(-2.40%)
Oct 21, 2019 48.12 48.44 48.06 48.16 2,473,297 +0.51(+1.07%)
Oct 18, 2019 47.58 47.91 47.55 47.64 2,655,100 -0.08(-0.17%)
Oct 17, 2019 48.30 48.39 47.60 47.72 2,880,117 -0.25(-0.52%)
Oct 16, 2019 48.00 48.17 47.41 47.97 3,930,740 -0.30(-0.62%)
Oct 15, 2019 47.98 48.54 47.93 48.27 2,525,525 +0.41(+0.87%)
Oct 14, 2019 47.59 47.98 47.34 47.86 2,278,471 -0.19(-0.39%)
Oct 11, 2019 48.46 49.12 47.96 48.04 5,152,066 +0.32(+0.67%)
Oct 10, 2019 46.91 48.07 46.78 47.72 4,529,174 +0.90(+1.92%)
Oct 09, 2019 46.58 47.11 46.47 46.82 3,373,871 +0.55(+1.18%)
Oct 08, 2019 46.72 46.86 46.25 46.28 4,328,248 -1.07(-2.26%)
Oct 07, 2019 47.87 47.93 47.33 47.34 2,977,282 -0.71(-1.47%)
Oct 04, 2019 46.96 48.13 46.96 48.05 3,788,437 +1.08(+2.29%)
Oct 03, 2019 46.96 47.44 46.53 46.97 4,253,175 -0.23(-0.49%)
Oct 02, 2019 47.75 47.89 47.05 47.20 4,017,250 -0.79(-1.66%)
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.