Skip to main content

American International Group (NY: AIG )

78.38 +0.04 (+0.05%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.83 29.10 27.52 27.83 7,983,578 -0.85(-2.96%)
May 27, 2010 27.54 28.68 27.21 28.68 10,197,843 +1.90(+7.08%)
May 26, 2010 27.62 28.03 26.66 26.78 2,479 -0.35(-1.28%)
May 25, 2010 25.98 27.19 25.26 27.13 43,266 -0.03(-0.12%)
May 24, 2010 28.51 28.83 27.14 27.16 9,742,164 -1.12(-3.98%)
May 21, 2010 26.94 28.77 26.45 28.29 12,843,359 -0.55(-1.89%)
May 20, 2010 28.55 29.07 27.22 28.83 12,371 -0.53(-1.81%)
May 19, 2010 29.28 30.63 28.63 29.36 11,905,225 -0.46(-1.53%)
May 18, 2010 29.82 31.45 29.50 29.82 17,819 -0.86(-2.79%)
May 17, 2010 31.16 31.43 29.41 30.68 9,683,206 -0.57(-1.81%)
May 14, 2010 31.24 31.60 30.81 31.24 9,295,568 -0.73(-2.29%)
May 13, 2010 32.68 33.54 31.86 31.97 12,013,606 -0.59(-1.81%)
May 12, 2010 34.47 34.89 32.49 32.56 20,364,932 -1.17(-3.47%)
May 11, 2010 33.78 34.60 33.59 33.74 1,655 +1.50(+4.66%)
May 10, 2010 32.16 32.44 31.98 32.23 12,964,144 +1.79(+5.89%)
May 07, 2010 29.94 31.46 27.53 30.44 33,532,586 +4.08(+15.49%)
May 06, 2010 26.36 30.38 26.25 26.36 7,019 -2.28(-7.96%)
May 05, 2010 29.50 30.05 28.55 28.64 11,980,543 -1.45(-4.81%)
May 04, 2010 30.44 30.83 29.77 30.09 5,001 -1.01(-3.26%)
May 03, 2010 31.09 31.59 30.75 31.10 9,880,011 +0.50(+1.65%)
Apr 30, 2010 31.82 32.04 30.06 30.60 15,136,516 -1.05(-3.31%)
Apr 29, 2010 31.86 32.16 31.38 31.64 13,472,885 +0.57(+1.82%)
Apr 28, 2010 30.33 31.83 30.06 31.08 30,856,990 +1.68(+5.73%)
Apr 27, 2010 33.18 33.59 29.13 29.39 36,868 -5.62(-16.04%)
Apr 26, 2010 35.25 36.10 34.77 35.01 21,654,068 +0.10(+0.29%)
Apr 23, 2010 34.40 35.40 34.10 34.91 25,114,372 +0.89(+2.61%)
Apr 22, 2010 32.04 34.22 31.62 34.02 37,706,816 +1.85(+5.75%)
Apr 21, 2010 32.17 33.74 31.86 32.17 18,876 -0.57(-1.75%)
Apr 20, 2010 31.16 33.13 30.96 32.74 13,130 +2.00(+6.50%)
Apr 19, 2010 30.47 31.36 30.15 30.75 18,831,782 -0.05(-0.15%)
Apr 16, 2010 31.51 33.00 30.69 30.79 38,659,288 -0.65(-2.08%)
Apr 15, 2010 31.45 32.40 31.07 31.45 21,550,852 +0.19(+0.60%)
Apr 14, 2010 31.77 32.23 31.07 31.26 19,341,998 -0.32(-1.02%)
Apr 13, 2010 32.49 32.83 31.38 31.58 28,073,752 -0.84(-2.60%)
Apr 12, 2010 30.78 33.04 30.42 32.42 58,290,004 +2.42(+8.08%)
Apr 09, 2010 30.02 30.91 29.69 30.00 28,333,324 +0.43(+1.46%)
Apr 08, 2010 31.40 32.09 29.51 29.57 42,993,360 -1.65(-5.29%)
Apr 07, 2010 28.73 31.38 28.25 31.22 43,789,252 +2.97(+10.53%)
Apr 06, 2010 27.92 28.62 27.69 28.25 25,341,546 +0.70(+2.54%)
Apr 05, 2010 27.08 27.88 26.66 27.55 20,685,408 +0.72(+2.67%)
Apr 01, 2010 26.94 26.83 26.83 26.83 7,946,144 -0.02(-0.09%)
Mar 31, 2010 26.70 27.31 26.43 26.85 10,303,595 -0.04(-0.15%)
Mar 30, 2010 27.42 27.65 26.81 26.89 10,942,948 -0.20(-0.75%)
Mar 29, 2010 27.25 27.53 26.63 27.10 13,697,125 +0.19(+0.70%)
Mar 26, 2010 27.40 28.00 26.63 26.91 16,570,036 -0.24(-0.87%)
Mar 25, 2010 26.52 28.06 26.22 27.14 37,405,296 +1.05(+4.04%)
Mar 24, 2010 25.96 27.00 25.91 26.09 17,471,450 -0.09(-0.33%)
Mar 23, 2010 26.47 26.59 25.37 26.18 16,639,241 -0.65(-2.43%)
Mar 22, 2010 26.60 26.89 26.04 26.83 18,764,074 -0.54(-1.98%)
Mar 19, 2010 27.47 27.55 26.63 27.37 14,400,219 +0.13(+0.46%)
Mar 18, 2010 27.40 27.83 26.82 27.25 18,190,164 +0.18(+0.67%)
Mar 17, 2010 27.12 27.28 26.60 27.07 22,848,148 +0.63(+2.38%)
Mar 16, 2010 27.36 28.30 26.22 26.44 44,887,184 -0.56(-2.07%)
Mar 15, 2010 26.31 28.61 26.30 27.00 55,477,608 +0.07(+0.26%)
Mar 12, 2010 28.40 28.67 26.61 26.92 26,712,296 -0.69(-2.51%)
Mar 11, 2010 29.58 30.24 27.55 27.62 59,168,580 -0.89(-3.12%)
Mar 10, 2010 26.66 29.37 26.11 28.51 89,745,600 +2.73(+10.59%)
Mar 09, 2010 22.33 27.37 22.09 25.78 73,529,000 +2.89(+12.61%)
Mar 08, 2010 23.15 23.79 22.54 22.89 34,699,284 +0.80(+3.63%)
Mar 05, 2010 21.19 22.51 21.03 22.09 24,812,290 +1.08(+5.13%)
Mar 04, 2010 19.57 21.47 19.66 21.01 32,763,484 +1.44(+7.36%)
Mar 03, 2010 19.75 20.02 19.30 19.57 13,227,905 -0.12(-0.60%)
Mar 02, 2010 20.40 20.40 19.27 19.69 23,120,394 -0.59(-2.91%)
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.