Skip to main content

American International Group (NY: AIG )

78.53 +0.19 (+0.24%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.27 30.92 29.91 30.27 3,057,048 -0.39(-1.28%)
Jul 29, 2010 30.99 31.53 29.96 30.66 1,710 -0.05(-0.15%)
Jul 28, 2010 30.71 31.47 30.29 30.71 2,697 -0.09(-0.31%)
Jul 27, 2010 30.80 31.56 29.85 30.80 3,167 +0.35(+1.16%)
Jul 26, 2010 28.85 31.06 28.84 30.45 10,201,331 +1.52(+5.25%)
Jul 23, 2010 28.69 29.31 28.25 28.93 4,051,788 +0.22(+0.77%)
Jul 22, 2010 28.28 29.00 28.10 28.71 2,460 +0.93(+3.34%)
Jul 21, 2010 28.85 28.93 27.59 27.78 4,365,905 -0.79(-2.75%)
Jul 20, 2010 28.57 28.64 27.15 28.57 4,845,586 +0.72(+2.60%)
Jul 19, 2010 28.10 28.30 27.28 27.84 3,928,034 -0.20(-0.70%)
Jul 16, 2010 28.04 29.11 27.74 28.04 5,375,943 -1.37(-4.65%)
Jul 15, 2010 29.51 29.62 28.72 29.41 4,463,835 -0.12(-0.40%)
Jul 14, 2010 29.59 29.81 29.00 29.53 17,066 -0.36(-1.21%)
Jul 13, 2010 28.76 30.19 28.35 29.89 6,436 +1.90(+6.80%)
Jul 12, 2010 28.10 28.44 27.69 27.99 3,617,541 -0.26(-0.92%)
Jul 09, 2010 28.25 28.43 27.69 28.25 4,975,802 +0.31(+1.10%)
Jul 08, 2010 28.06 28.17 27.38 27.94 4,228,557 +0.13(+0.48%)
Jul 07, 2010 26.62 27.87 26.25 27.80 5,143,667 +1.28(+4.84%)
Jul 06, 2010 26.52 27.13 26.00 26.52 591 +0.48(+1.84%)
Jul 02, 2010 26.04 27.01 25.57 26.04 5,141,295 -0.28(-1.08%)
Jul 01, 2010 27.07 27.42 25.96 26.33 5,838,634 -0.77(-2.85%)
Jun 30, 2010 27.17 28.33 27.06 27.10 762 -0.06(-0.23%)
Jun 29, 2010 27.16 28.33 26.91 27.16 1,047 -1.91(-6.58%)
Jun 25, 2010 29.07 29.35 27.99 29.07 5,787,357 +0.14(+0.49%)
Jun 24, 2010 29.66 29.66 28.87 28.93 2,345 -0.82(-2.75%)
Jun 23, 2010 29.91 30.46 29.39 29.75 4,160,655 -0.36(-1.20%)
Jun 22, 2010 30.35 30.79 30.00 30.11 1,839 -0.39(-1.26%)
Jun 21, 2010 30.19 31.24 30.13 30.50 9,380,217 +0.67(+2.24%)
Jun 18, 2010 29.83 30.05 29.43 29.83 4,290,643 +0.11(+0.37%)
Jun 17, 2010 29.93 30.27 29.36 29.72 635 -0.08(-0.26%)
Jun 16, 2010 29.45 30.29 29.28 29.79 3,050 -0.01(-0.03%)
Jun 15, 2010 29.32 30.08 29.12 29.80 127 +0.62(+2.13%)
Jun 14, 2010 27.71 30.33 27.71 29.18 14,321,198 +1.58(+5.73%)
Jun 11, 2010 27.35 27.67 27.07 27.60 3,220,416 -0.17(-0.62%)
Jun 10, 2010 27.33 27.84 26.99 27.77 2,046 +0.85(+3.16%)
Jun 09, 2010 27.14 28.12 26.75 26.92 7,364,814 -0.07(-0.26%)
Jun 08, 2010 26.81 27.25 26.36 26.99 157 +0.18(+0.67%)
Jun 07, 2010 27.35 27.89 26.59 26.81 4,758,257 -0.53(-1.93%)
Jun 04, 2010 27.34 27.77 26.99 27.34 4,974,573 -0.35(-1.28%)
Jun 03, 2010 27.69 28.06 27.18 27.69 5,496,307 +0.11(+0.40%)
Jun 02, 2010 26.99 28.07 26.79 27.58 2,669 +0.64(+2.37%)
Jun 01, 2010 27.33 28.25 26.89 26.95 3,441 -0.89(-3.19%)
May 28, 2010 27.84 29.11 27.53 27.84 7,981,563 -0.85(-2.96%)
May 27, 2010 27.54 28.69 27.21 28.69 10,195,268 +1.90(+7.08%)
May 26, 2010 27.63 28.03 26.67 26.79 2,478 -0.35(-1.28%)
May 25, 2010 25.99 27.20 25.26 27.14 43,255 -0.03(-0.12%)
May 24, 2010 28.52 28.84 27.14 27.17 9,739,705 -1.13(-3.98%)
May 21, 2010 26.95 28.78 26.46 28.29 12,840,117 -0.55(-1.89%)
May 20, 2010 28.56 29.08 27.22 28.84 12,368 -0.53(-1.81%)
May 19, 2010 29.29 30.64 28.64 29.37 11,902,220 -0.46(-1.53%)
May 18, 2010 29.83 31.45 29.50 29.83 17,814 -0.86(-2.79%)
May 17, 2010 31.17 31.44 29.42 30.68 9,680,761 -0.57(-1.81%)
May 14, 2010 31.25 31.61 30.82 31.25 9,293,222 -0.73(-2.29%)
May 13, 2010 32.69 33.55 31.87 31.98 12,010,573 -0.59(-1.81%)
May 12, 2010 34.48 34.90 32.49 32.57 20,359,792 -1.17(-3.47%)
May 11, 2010 33.79 34.61 33.59 33.74 1,654 +1.50(+4.66%)
May 10, 2010 32.16 32.45 31.99 32.24 12,960,871 +1.79(+5.89%)
May 07, 2010 29.95 31.47 27.54 30.45 33,524,120 +4.08(+15.49%)
May 06, 2010 26.36 30.39 26.25 26.36 7,017 -2.28(-7.97%)
May 05, 2010 29.51 30.05 28.56 28.65 11,977,519 -1.45(-4.81%)
May 04, 2010 30.45 30.84 29.78 30.09 5,000 -1.01(-3.26%)
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.