Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.42 31.57 29.80 30.75 23,820,624 +1.29(+4.38%)
Sep 29, 2010 29.29 30.35 29.14 29.46 34,768 +0.10(+0.35%)
Sep 28, 2010 29.32 29.43 28.62 29.35 10,533 +0.15(+0.51%)
Sep 27, 2010 29.02 30.37 28.58 29.21 12,664,982 +0.52(+1.81%)
Sep 24, 2010 27.95 28.71 27.85 28.69 4,226,919 +1.10(+3.99%)
Sep 23, 2010 27.93 28.21 27.53 27.59 2,421 -0.47(-1.68%)
Sep 22, 2010 28.71 29.00 27.93 28.06 3,724,120 -0.74(-2.57%)
Sep 21, 2010 28.84 29.21 28.63 28.80 254 +0.01(+0.03%)
Sep 20, 2010 28.04 28.90 28.00 28.79 3,960,571 +0.76(+2.69%)
Sep 17, 2010 28.03 28.31 27.84 28.03 2,722,044 -0.41(-1.44%)
Sep 15, 2010 28.41 28.94 28.06 28.44 3,686,454 +0.02(+0.08%)
Sep 14, 2010 28.98 29.04 28.32 28.42 3,928,591 -0.62(-2.14%)
Sep 13, 2010 29.07 29.31 28.83 29.04 3,625,924 +0.45(+1.57%)
Sep 10, 2010 28.51 28.69 28.32 28.59 1,616,230 +0.05(+0.17%)
Sep 09, 2010 29.02 29.15 28.32 28.54 1,476 +0.01(+0.03%)
Sep 08, 2010 27.96 28.89 27.92 28.54 765 +0.56(+2.00%)
Sep 07, 2010 28.69 28.69 27.94 27.98 728 -0.89(-3.08%)
Sep 03, 2010 28.73 29.02 28.46 28.87 2,992,441 +0.61(+2.17%)
Sep 02, 2010 27.97 28.32 27.70 28.25 635 +0.20(+0.73%)
Sep 01, 2010 27.29 28.05 27.05 28.05 4,517,886 +1.42(+5.35%)
Aug 31, 2010 26.59 27.11 26.39 26.63 18,429 -0.16(-0.59%)
Aug 30, 2010 27.65 27.67 26.74 26.78 3,867,960 -0.90(-3.27%)
Aug 27, 2010 27.69 27.76 26.84 27.69 3,945,848 +0.95(+3.56%)
Aug 26, 2010 26.60 27.35 26.49 26.74 2,068 -0.32(-1.19%)
Aug 25, 2010 27.15 27.15 26.23 27.06 1,907 +0.10(+0.38%)
Aug 24, 2010 27.25 27.36 26.79 26.96 331 -0.61(-2.20%)
Aug 23, 2010 27.74 28.21 27.54 27.56 2,855,915 -0.10(-0.37%)
Aug 20, 2010 27.71 28.43 27.33 27.66 4,347,316 -0.30(-1.07%)
Aug 19, 2010 28.98 29.01 27.80 27.96 4,867 -1.01(-3.48%)
Aug 18, 2010 28.61 28.99 28.28 28.97 442 +0.32(+1.13%)
Aug 17, 2010 28.78 29.09 28.40 28.65 1,454 +0.36(+1.28%)
Aug 16, 2010 28.56 28.71 27.93 28.29 4,370,163 -0.56(-1.94%)
Aug 13, 2010 29.26 29.50 28.73 28.84 4,077,530 -0.34(-1.16%)
Aug 12, 2010 29.17 29.61 28.99 29.18 4,076,063 -0.58(-1.96%)
Aug 11, 2010 30.77 30.88 29.57 29.76 6,173,235 -2.42(-7.53%)
Aug 10, 2010 32.16 32.27 31.52 32.19 1,017 -0.57(-1.73%)
Aug 09, 2010 32.19 33.11 32.06 32.75 6,733,715 +0.56(+1.73%)
Aug 06, 2010 32.19 33.19 31.38 32.19 16,983,174 +0.81(+2.58%)
Aug 05, 2010 31.29 31.79 31.08 31.38 5,190,034 -0.09(-0.30%)
Aug 04, 2010 31.36 31.80 31.00 31.48 2,517 +0.34(+1.09%)
Aug 03, 2010 31.50 31.60 30.80 31.14 5,081 -0.35(-1.12%)
Aug 02, 2010 30.75 32.00 30.75 31.49 9,964,546 +1.23(+4.08%)
Jul 30, 2010 30.26 30.91 29.90 30.26 3,057,820 -0.39(-1.28%)
Jul 29, 2010 30.98 31.53 29.95 30.65 1,711 -0.05(-0.15%)
Jul 28, 2010 30.70 31.46 30.28 30.70 2,697 -0.09(-0.31%)
Jul 27, 2010 30.79 31.55 29.84 30.79 3,168 +0.35(+1.16%)
Jul 26, 2010 28.84 31.05 28.84 30.44 10,203,907 +1.52(+5.25%)
Jul 23, 2010 28.68 29.30 28.24 28.92 4,052,811 +0.22(+0.77%)
Jul 22, 2010 28.28 28.99 28.10 28.70 2,461 +0.93(+3.34%)
Jul 21, 2010 28.84 28.92 27.59 27.77 4,367,007 -0.79(-2.75%)
Jul 20, 2010 28.56 28.63 27.14 28.56 4,846,809 +0.72(+2.60%)
Jul 19, 2010 28.10 28.29 27.27 27.84 3,929,026 -0.20(-0.70%)
Jul 16, 2010 28.03 29.10 27.73 28.03 5,377,300 -1.37(-4.65%)
Jul 15, 2010 29.50 29.61 28.71 29.40 4,464,962 -0.12(-0.40%)
Jul 14, 2010 29.58 29.80 28.99 29.52 17,070 -0.36(-1.21%)
Jul 13, 2010 28.76 30.18 28.34 29.88 6,438 +1.90(+6.80%)
Jul 12, 2010 28.10 28.43 27.69 27.98 3,618,455 -0.26(-0.92%)
Jul 09, 2010 28.24 28.43 27.68 28.24 4,977,058 +0.31(+1.10%)
Jul 08, 2010 28.06 28.16 27.37 27.93 4,229,625 +0.13(+0.48%)
Jul 07, 2010 26.62 27.86 26.25 27.80 5,144,966 +1.28(+4.84%)
Jul 06, 2010 26.52 27.12 26.00 26.52 591 +0.48(+1.84%)
Jul 02, 2010 26.04 27.00 25.56 26.04 5,142,594 -0.28(-1.08%)
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.