American International Group (NY: AIG )

52.78 USD -1.03 (-1.91%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.93 47.38 46.19 46.21 4,317,163 -1.13(-2.39%)
Mar 30, 2021 46.97 47.56 46.60 47.34 3,525,263 +0.76(+1.63%)
Mar 29, 2021 46.13 47.06 45.93 46.58 4,409,438 -0.24(-0.51%)
Mar 26, 2021 47.04 47.30 46.21 46.82 3,801,800 +0.32(+0.69%)
Mar 25, 2021 45.06 46.60 44.54 46.50 4,707,206 +1.51(+3.36%)
Mar 24, 2021 45.60 46.15 44.95 44.99 3,813,467 +0.01(+0.02%)
Mar 23, 2021 45.72 46.19 44.80 44.98 3,497,689 -1.25(-2.70%)
Mar 22, 2021 46.56 46.65 45.82 46.23 4,906,970 -0.60(-1.28%)
Mar 19, 2021 47.49 47.62 46.56 46.83 7,285,600 -0.99(-2.07%)
Mar 18, 2021 48.08 49.00 47.74 47.82 5,577,588 +0.15(+0.31%)
Mar 17, 2021 47.63 48.03 47.15 47.67 5,359,192 +0.34(+0.72%)
Mar 16, 2021 47.94 48.01 46.88 47.33 4,247,349 -1.01(-2.09%)
Mar 15, 2021 48.07 48.40 47.51 48.34 2,994,026 -0.10(-0.21%)
Mar 12, 2021 48.84 48.92 48.29 48.44 3,069,700 +0.43(+0.90%)
Mar 11, 2021 47.66 48.38 47.50 48.01 4,513,426 +0.16(+0.33%)
Mar 10, 2021 46.76 48.01 46.70 47.85 3,822,587 +1.23(+2.64%)
Mar 09, 2021 46.57 47.24 45.81 46.62 5,638,356 -0.62(-1.31%)
Mar 08, 2021 47.61 48.22 47.14 47.24 5,920,405 +0.27(+0.57%)
Mar 05, 2021 46.94 47.27 45.90 46.97 5,327,800 +0.70(+1.51%)
Mar 04, 2021 47.18 47.58 44.98 46.27 4,838,552 -0.74(-1.57%)
Mar 03, 2021 46.05 47.67 46.05 47.01 5,633,178 +1.05(+2.28%)
Mar 02, 2021 45.26 46.28 45.22 45.96 4,611,067 +0.65(+1.43%)
Mar 01, 2021 44.90 48.00 44.76 45.31 7,864,696 +1.36(+3.09%)
Feb 26, 2021 45.00 45.25 43.63 43.95 6,181,100 +0.00(+0.00%)
Feb 25, 2021 45.97 46.13 43.88 43.95 5,386,754 -1.48(-3.26%)
Feb 24, 2021 44.51 45.96 44.46 45.43 4,552,844 +1.06(+2.39%)
Feb 23, 2021 44.74 44.74 43.84 44.37 5,021,629 +0.27(+0.61%)
Feb 22, 2021 42.50 44.35 42.46 44.10 6,263,225 +1.52(+3.57%)
Feb 19, 2021 42.50 42.81 42.08 42.58 3,664,400 +0.47(+1.12%)
Feb 18, 2021 42.46 43.00 41.49 42.11 4,032,567 -1.16(-2.68%)
Feb 17, 2021 41.28 43.36 41.17 43.27 5,009,566 +1.12(+2.66%)
Feb 16, 2021 41.74 42.63 41.51 42.15 4,935,670 +0.75(+1.81%)
Feb 12, 2021 41.46 42.19 41.19 41.40 4,154,900 -0.20(-0.48%)
Feb 11, 2021 42.33 42.53 41.29 41.60 3,445,618 -0.83(-1.96%)
Feb 10, 2021 42.35 42.77 41.96 42.43 3,705,276 +0.29(+0.69%)
Feb 09, 2021 42.12 42.51 41.75 42.14 3,464,705 -0.15(-0.35%)
Feb 08, 2021 41.65 42.32 41.47 42.29 3,898,875 +0.61(+1.46%)
Feb 05, 2021 41.82 41.93 41.18 41.68 3,968,100 +0.34(+0.82%)
Feb 04, 2021 39.19 41.35 38.94 41.34 5,088,071 +2.39(+6.14%)
Feb 03, 2021 38.53 39.35 38.48 38.95 4,680,653 +0.38(+0.99%)
Feb 02, 2021 38.09 38.99 37.85 38.57 4,878,151 +1.15(+3.07%)
Feb 01, 2021 37.73 37.91 36.87 37.42 3,625,848 -0.02(-0.05%)
Jan 29, 2021 38.11 38.11 36.80 37.44 5,291,000 -1.04(-2.70%)
Jan 28, 2021 38.06 38.93 37.93 38.48 5,048,372 +0.88(+2.34%)
Jan 27, 2021 38.57 38.74 37.10 37.60 5,767,880 -1.51(-3.86%)
Jan 26, 2021 39.87 39.94 39.01 39.11 3,741,276 -0.47(-1.19%)
Jan 25, 2021 39.53 39.80 38.99 39.58 4,084,106 -0.50(-1.25%)
Jan 22, 2021 40.53 40.93 39.96 40.08 4,752,300 -0.97(-2.36%)
Jan 21, 2021 41.95 42.14 41.04 41.05 5,608,271 -1.03(-2.45%)
Jan 20, 2021 42.23 42.57 42.00 42.08 6,421,254 -0.17(-0.40%)
Jan 19, 2021 41.58 42.42 41.52 42.25 5,158,879 +0.90(+2.18%)
Jan 15, 2021 40.88 41.51 40.53 41.35 7,124,300 +0.05(+0.12%)
Jan 14, 2021 41.00 41.45 40.68 41.30 3,983,992 +0.58(+1.42%)
Jan 13, 2021 40.69 41.12 40.43 40.72 3,608,434 -0.28(-0.68%)
Jan 12, 2021 40.66 41.26 40.57 41.00 3,975,353 +0.72(+1.79%)
Jan 11, 2021 39.92 40.79 39.71 40.28 3,456,950 -0.34(-0.84%)
Jan 08, 2021 41.00 41.12 40.01 40.62 5,344,800 -0.27(-0.66%)
Jan 07, 2021 40.78 41.04 40.35 40.89 5,109,724 +0.68(+1.69%)
Jan 06, 2021 38.62 40.66 38.62 40.21 8,198,061 +2.46(+6.52%)
Jan 05, 2021 37.28 38.01 37.18 37.75 4,268,030 +0.62(+1.67%)
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.