Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 32.25 32.71 32.20 32.49 2,224,868 -0.19(-0.58%)
Nov 29, 2010 32.31 32.77 31.94 32.67 3,139,814 +0.22(+0.68%)
Nov 26, 2010 32.45 32.76 32.33 32.45 1,185,228 -0.40(-1.22%)
Nov 24, 2010 32.47 32.86 32.86 32.86 2,207,308 +0.72(+2.23%)
Nov 23, 2010 32.74 32.84 32.12 32.14 3,468,420 -1.01(-3.06%)
Nov 22, 2010 33.55 33.56 32.85 33.15 2,974,556 -0.46(-1.38%)
Nov 19, 2010 33.28 33.69 33.08 33.62 2,749,406 +0.13(+0.40%)
Nov 18, 2010 33.25 33.71 33.12 33.48 2,896,066 +0.61(+1.87%)
Nov 17, 2010 32.76 33.28 32.67 32.87 3,259,945 +0.06(+0.17%)
Nov 16, 2010 33.09 33.34 32.51 32.82 4,493,076 -0.56(-1.67%)
Nov 15, 2010 33.04 33.67 33.02 33.37 3,081,003 +0.48(+1.46%)
Nov 12, 2010 33.19 33.36 32.51 32.89 3,374,358 -0.55(-1.65%)
Nov 11, 2010 33.44 33.75 33.10 33.45 2,278,825 -0.38(-1.12%)
Nov 10, 2010 33.69 34.02 33.00 33.82 5,609,664 +0.10(+0.30%)
Nov 09, 2010 35.04 35.25 33.52 33.72 5,292,466 -1.88(-5.28%)
Nov 08, 2010 35.73 35.73 34.97 35.60 5,133,556 -0.28(-0.79%)
Nov 05, 2010 33.98 36.15 33.85 35.88 13,582,994 +0.68(+1.94%)
Nov 04, 2010 34.66 35.20 34.15 35.20 6,877,418 +0.92(+2.69%)
Nov 03, 2010 33.19 34.70 33.12 34.28 12,136,887 +1.14(+3.44%)
Nov 02, 2010 33.12 33.42 32.99 33.14 2,970,619 +0.16(+0.48%)
Nov 01, 2010 33.00 33.23 32.52 32.98 3,489,095 -0.07(-0.21%)
Oct 29, 2010 33.01 33.20 32.65 33.05 2,243,510 +0.02(+0.07%)
Oct 28, 2010 33.04 33.26 32.65 33.03 3,276,248 +0.13(+0.38%)
Oct 27, 2010 32.93 33.27 32.46 32.90 3,035,875 +0.57(+1.75%)
Oct 25, 2010 33.01 33.02 32.34 32.34 4,544,523 -0.36(-1.11%)
Oct 22, 2010 32.98 33.35 32.49 32.70 3,559,615 +0.22(+0.68%)
Oct 21, 2010 32.88 33.28 32.30 32.48 4,434,672 -0.26(-0.79%)
Oct 20, 2010 32.52 33.15 32.40 32.74 4,158,191 +0.47(+1.46%)
Oct 19, 2010 32.89 33.04 32.10 32.27 4,541,957 -0.98(-2.96%)
Oct 18, 2010 32.75 33.41 32.74 33.25 4,316,080 +0.62(+1.90%)
Oct 15, 2010 33.28 33.33 32.12 32.63 4,702,571 -0.37(-1.12%)
Oct 14, 2010 33.61 34.28 32.57 33.00 7,976,929 -0.61(-1.80%)
Oct 13, 2010 33.02 33.71 32.81 33.60 7,903,208 +0.73(+2.23%)
Oct 12, 2010 32.15 33.04 32.11 32.87 6,621,005 +0.58(+1.80%)
Oct 11, 2010 32.38 32.53 32.17 32.29 4,421,313 +0.10(+0.32%)
Oct 08, 2010 32.19 32.41 31.71 32.19 5,668,185 +0.35(+1.09%)
Oct 07, 2010 31.95 32.57 31.63 31.84 699 -0.21(-0.66%)
Oct 06, 2010 31.32 32.16 31.20 32.05 7,068,806 +0.63(+2.00%)
Oct 05, 2010 31.05 31.47 30.97 31.42 10,183 +0.52(+1.68%)
Oct 04, 2010 30.53 31.05 30.22 30.90 7,294,135 +0.33(+1.08%)
Oct 01, 2010 30.57 31.05 30.13 30.57 8,375,238 -0.18(-0.59%)
Sep 30, 2010 31.43 31.58 29.80 30.75 23,814,610 +1.29(+4.38%)
Sep 29, 2010 29.30 30.35 29.15 29.46 34,759 +0.10(+0.35%)
Sep 28, 2010 29.32 29.44 28.62 29.36 10,530 +0.15(+0.51%)
Sep 27, 2010 29.03 30.38 28.58 29.21 12,661,785 +0.52(+1.81%)
Sep 24, 2010 27.96 28.72 27.86 28.69 4,225,852 +1.10(+3.99%)
Sep 23, 2010 27.94 28.21 27.54 27.59 2,421 -0.47(-1.68%)
Sep 22, 2010 28.72 29.01 27.94 28.06 3,723,180 -0.74(-2.57%)
Sep 21, 2010 28.84 29.21 28.64 28.80 254 +0.01(+0.03%)
Sep 20, 2010 28.05 28.91 28.01 28.80 3,959,571 +0.76(+2.69%)
Sep 17, 2010 28.04 28.32 27.85 28.04 2,721,357 -0.41(-1.44%)
Sep 15, 2010 28.42 28.95 28.06 28.45 3,685,523 +0.02(+0.08%)
Sep 14, 2010 28.98 29.05 28.33 28.43 3,927,599 -0.62(-2.14%)
Sep 13, 2010 29.08 29.32 28.84 29.05 3,625,009 +0.45(+1.57%)
Sep 10, 2010 28.52 28.70 28.33 28.60 1,615,822 +0.05(+0.17%)
Sep 09, 2010 29.03 29.16 28.32 28.55 1,475 +0.01(+0.03%)
Sep 08, 2010 27.97 28.90 27.93 28.54 765 +0.56(+2.00%)
Sep 07, 2010 28.69 28.69 27.95 27.99 728 -0.89(-3.08%)
Sep 03, 2010 28.73 29.03 28.47 28.87 2,991,685 +0.61(+2.17%)
Sep 02, 2010 27.98 28.32 27.70 28.26 635 +0.20(+0.73%)
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.