American International Group (NY: AIG )

47.31 USD -0.25 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.53 22.86 21.88 21.95 6,007,910 -0.94(-4.11%)
Sep 29, 2011 23.29 23.48 22.32 22.89 7,851,129 +0.18(+0.79%)
Sep 28, 2011 23.39 23.74 22.71 22.71 5,803,494 -0.67(-2.87%)
Sep 27, 2011 23.92 24.28 23.18 23.38 7,775,622 -0.08(-0.34%)
Sep 26, 2011 22.52 23.49 22.30 23.46 8,197,291 +1.27(+5.72%)
Sep 23, 2011 21.41 22.25 21.19 22.19 6,539,571 +0.58(+2.68%)
Sep 22, 2011 22.35 22.63 21.20 21.61 10,719,881 -1.34(-5.84%)
Sep 21, 2011 24.60 24.97 22.95 22.95 8,095,620 -1.65(-6.71%)
Sep 20, 2011 24.61 25.10 24.37 24.60 5,060,979 -0.06(-0.24%)
Sep 19, 2011 24.79 24.95 24.00 24.66 5,363,574 -0.78(-3.07%)
Sep 16, 2011 25.22 25.58 24.68 25.44 5,927,942 +0.40(+1.60%)
Sep 15, 2011 24.82 25.16 24.48 25.04 4,437,628 +0.55(+2.25%)
Sep 14, 2011 24.33 24.91 23.76 24.49 5,931,505 +0.33(+1.37%)
Sep 13, 2011 23.78 24.38 23.35 24.16 5,552,465 +0.58(+2.46%)
Sep 12, 2011 22.88 23.64 22.74 23.58 6,065,436 +0.22(+0.94%)
Sep 09, 2011 24.17 24.50 23.32 23.36 6,936,845 -1.23(-5.00%)
Sep 08, 2011 24.91 25.24 24.42 24.59 5,804,293 -0.80(-3.15%)
Sep 07, 2011 23.76 25.56 23.75 25.39 6,959,232 +2.07(+8.88%)
Sep 06, 2011 22.73 23.66 22.52 23.32 5,673,271 -0.34(-1.44%)
Sep 02, 2011 24.19 24.25 23.48 23.66 4,078,646 -1.13(-4.56%)
Sep 01, 2011 25.20 25.58 24.73 24.79 4,051,727 -0.54(-2.13%)
Aug 31, 2011 25.07 25.74 24.93 25.33 4,971,599 +0.43(+1.73%)
Aug 30, 2011 24.85 25.16 24.39 24.90 5,415,085 -0.10(-0.40%)
Aug 29, 2011 23.66 25.06 23.66 25.00 6,430,552 +1.74(+7.48%)
Aug 26, 2011 22.70 23.50 22.25 23.26 5,252,628 +0.26(+1.13%)
Aug 25, 2011 24.07 24.93 22.69 23.00 7,107,255 -0.55(-2.34%)
Aug 24, 2011 22.89 23.58 22.74 23.55 5,451,017 +0.63(+2.75%)
Aug 23, 2011 21.82 22.92 21.46 22.92 7,215,183 +1.13(+5.19%)
Aug 22, 2011 22.82 22.88 21.73 21.79 7,090,364 -0.37(-1.67%)
Aug 19, 2011 22.32 23.29 22.12 22.16 7,040,359 -0.54(-2.38%)
Aug 18, 2011 24.01 24.01 22.37 22.70 11,142,140 -2.15(-8.65%)
Aug 17, 2011 24.64 25.57 24.62 24.85 6,107,553 +0.34(+1.39%)
Aug 16, 2011 24.19 25.34 24.07 24.51 10,133,780 -0.01(-0.04%)
Aug 15, 2011 23.39 24.58 23.31 24.52 11,981,359 +1.39(+6.01%)
Aug 12, 2011 23.49 23.90 23.00 23.13 8,917,026 -0.03(-0.13%)
Aug 11, 2011 22.12 23.58 21.72 23.16 13,866,570 +1.02(+4.61%)
Aug 10, 2011 23.66 23.66 22.02 22.14 12,214,373 -1.84(-7.67%)
Aug 09, 2011 23.74 23.98 22.65 23.98 15,049,407 +1.40(+6.20%)
Aug 08, 2011 23.74 24.69 22.10 22.58 20,249,533 -2.52(-10.04%)
Aug 05, 2011 26.01 26.40 24.00 25.10 20,258,805 -1.30(-4.92%)
Aug 04, 2011 27.88 28.15 26.32 26.40 18,299,501 -1.79(-6.35%)
Aug 03, 2011 27.69 28.22 27.53 28.19 10,453,344 +0.44(+1.59%)
Aug 02, 2011 28.25 28.32 27.54 27.75 10,551,999 -0.84(-2.94%)
Aug 01, 2011 28.70 29.19 28.17 28.59 7,070,443 -0.11(-0.38%)
Jul 29, 2011 28.65 28.99 28.46 28.70 6,366,650 -0.24(-0.83%)
Jul 28, 2011 29.06 29.45 28.87 28.94 7,369,572 -0.16(-0.55%)
Jul 27, 2011 29.27 29.55 29.05 29.10 8,427,106 -0.37(-1.26%)
Jul 26, 2011 28.90 29.57 28.84 29.47 6,004,337 +0.52(+1.80%)
Jul 25, 2011 28.96 29.07 28.79 28.95 3,811,701 -0.14(-0.48%)
Jul 22, 2011 29.02 29.10 28.93 29.09 4,609,629 +0.14(+0.48%)
Jul 21, 2011 28.40 29.27 28.30 28.95 9,743,371 +0.64(+2.26%)
Jul 20, 2011 27.98 28.34 27.74 28.31 6,222,310 +0.44(+1.58%)
Jul 19, 2011 27.70 28.06 27.27 27.87 5,868,001 +0.22(+0.80%)
Jul 18, 2011 28.11 28.24 27.05 27.65 7,560,555 -0.58(-2.05%)
Jul 15, 2011 28.62 28.63 27.93 28.23 5,897,589 -0.27(-0.95%)
Jul 14, 2011 28.93 29.00 28.35 28.50 5,766,648 -0.34(-1.18%)
Jul 13, 2011 28.92 29.25 28.73 28.84 4,413,462 +0.12(+0.42%)
Jul 12, 2011 28.77 29.24 28.60 28.72 4,719,414 -0.21(-0.73%)
Jul 11, 2011 29.43 29.60 28.78 28.93 8,836,962 -1.01(-3.37%)
Jul 08, 2011 29.82 30.01 29.39 29.94 5,517,528 -0.27(-0.89%)
Jul 07, 2011 29.69 30.34 29.40 30.21 8,730,512 +0.83(+2.83%)
Jul 06, 2011 29.55 29.69 29.03 29.38 5,659,139 -0.30(-1.01%)
Jul 05, 2011 30.20 30.32 29.59 29.68 6,663,107 -0.30(-1.00%)
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.