American International Group (NY: AIG )

47.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.45 40.73 38.22 38.90 11,905,932 -1.33(-3.31%)
Apr 29, 2010 40.50 40.88 39.90 40.23 10,597,370 +0.72(+1.82%)
Apr 28, 2010 38.56 40.47 38.22 39.51 24,271,188 +2.14(+5.73%)
Apr 27, 2010 42.18 42.70 37.03 37.37 29,000 -7.14(-16.04%)
Apr 26, 2010 44.82 45.90 44.20 44.51 17,032,443 +0.13(+0.29%)
Apr 23, 2010 43.73 45.00 43.35 44.38 19,754,216 +1.13(+2.61%)
Apr 22, 2010 40.74 43.50 40.20 43.25 29,659,057 +2.35(+5.75%)
Apr 21, 2010 40.90 42.90 40.50 40.90 14,848 -0.73(-1.75%)
Apr 20, 2010 39.62 42.12 39.36 41.63 10,328 +2.54(+6.50%)
Apr 19, 2010 38.74 39.87 38.33 39.09 14,812,519 -0.06(-0.15%)
Apr 16, 2010 40.06 41.95 39.02 39.15 30,408,243 -0.83(-2.08%)
Apr 15, 2010 39.98 41.19 39.50 39.98 16,951,258 +0.24(+0.60%)
Apr 14, 2010 40.39 40.97 39.50 39.74 15,213,839 -0.41(-1.02%)
Apr 13, 2010 41.31 41.74 39.90 40.15 22,081,977 -1.07(-2.60%)
Apr 12, 2010 39.13 42.00 38.67 41.22 45,849,181 +3.08(+8.08%)
Apr 09, 2010 38.16 39.30 37.75 38.14 22,286,149 +0.55(+1.46%)
Apr 08, 2010 39.92 40.80 37.52 37.59 33,817,295 -2.10(-5.29%)
Apr 07, 2010 36.52 39.90 35.92 39.69 34,443,321 +3.78(+10.53%)
Apr 06, 2010 35.49 36.38 35.20 35.91 19,932,903 +0.89(+2.54%)
Apr 05, 2010 34.43 35.45 33.90 35.02 16,270,526 +0.91(+2.67%)
Apr 01, 2010 34.25 34.11 34.11 34.11 6,250,200 -0.03(-0.09%)
Mar 31, 2010 33.95 34.72 33.60 34.14 8,104,501 -0.05(-0.15%)
Mar 30, 2010 34.86 35.15 34.08 34.19 8,607,397 -0.26(-0.75%)
Mar 29, 2010 34.65 35.00 33.86 34.45 10,773,750 +0.24(+0.70%)
Mar 26, 2010 34.83 35.60 33.86 34.21 13,033,496 -0.30(-0.87%)
Mar 25, 2010 33.71 35.67 33.34 34.51 29,421,892 +1.34(+4.04%)
Mar 24, 2010 33.01 34.33 32.94 33.17 13,742,521 -0.11(-0.33%)
Mar 23, 2010 33.65 33.80 32.25 33.28 13,087,931 -0.83(-2.43%)
Mar 22, 2010 33.82 34.18 33.10 34.11 14,759,261 -0.69(-1.98%)
Mar 19, 2010 34.92 35.02 33.85 34.80 11,326,783 +0.16(+0.46%)
Mar 18, 2010 34.84 35.38 34.10 34.64 14,307,841 +0.23(+0.67%)
Mar 17, 2010 34.48 34.68 33.82 34.41 17,971,673 +0.80(+2.38%)
Mar 16, 2010 34.79 35.98 33.34 33.61 35,306,918 -0.71(-2.07%)
Mar 15, 2010 33.45 36.37 33.44 34.32 43,637,030 +0.09(+0.26%)
Mar 12, 2010 36.10 36.45 33.83 34.23 21,011,096 -0.88(-2.51%)
Mar 11, 2010 37.61 38.45 35.02 35.11 46,540,241 -1.13(-3.12%)
Mar 10, 2010 33.90 37.34 33.20 36.24 70,591,214 +3.47(+10.59%)
Mar 09, 2010 28.39 34.80 28.08 32.77 57,835,722 +3.67(+12.61%)
Mar 08, 2010 29.43 30.25 28.65 29.10 27,293,424 +1.02(+3.63%)
Mar 05, 2010 26.94 28.62 26.74 28.08 19,516,608 +1.37(+5.13%)
Mar 04, 2010 24.88 27.29 24.99 26.71 25,770,779 +1.83(+7.36%)
Mar 03, 2010 25.11 25.45 24.54 24.88 10,404,676 -0.15(-0.60%)
Mar 02, 2010 25.93 25.94 24.50 25.03 18,185,812 -0.75(-2.91%)
Mar 01, 2010 27.96 27.98 25.78 25.78 29,641,139 +1.01(+4.08%)
Feb 26, 2010 27.51 25.94 24.71 24.77 27,126,491 -2.74(-9.96%)
Feb 25, 2010 27.44 28.55 27.00 27.51 12,355,944 -0.47(-1.68%)
Feb 24, 2010 27.16 28.46 26.86 27.98 12,118,669 +1.22(+4.56%)
Feb 23, 2010 28.22 28.77 26.58 26.76 13,607,212 -1.67(-5.87%)
Feb 22, 2010 26.89 29.30 26.57 28.43 24,131,403 +1.90(+7.16%)
Feb 19, 2010 26.54 26.83 26.34 26.53 4,672,402 -0.18(-0.67%)
Feb 18, 2010 26.41 27.52 26.25 26.71 6,483,279 -0.19(-0.71%)
Feb 17, 2010 27.53 27.84 26.66 26.90 5,361,769 -0.53(-1.93%)
Feb 16, 2010 27.43 27.89 27.05 27.43 6,887,837 +0.61(+2.27%)
Feb 12, 2010 25.82 26.82 26.82 26.82 13,396,300 +0.52(+1.98%)
Feb 11, 2010 26.50 28.65 26.02 26.30 31,135,793 -0.62(-2.30%)
Feb 10, 2010 23.21 27.64 22.95 26.92 31,592,942 +3.78(+16.34%)
Feb 09, 2010 22.38 23.72 22.15 23.14 9,705,417 +1.09(+4.94%)
Feb 08, 2010 22.41 22.80 21.80 22.05 4,293,537 -0.36(-1.61%)
Feb 05, 2010 22.50 22.62 21.54 22.41 7,498,897 -0.18(-0.80%)
Feb 04, 2010 23.53 23.74 22.56 22.59 5,952,051 -1.62(-6.69%)
Feb 03, 2010 23.89 24.45 23.71 24.21 4,817,487 +0.24(+1.00%)
Feb 02, 2010 23.99 24.40 23.67 23.97 5,869,285 +0.26(+1.10%)
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.