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 (%)
Nov 30, 2012 26.28 26.41 25.90 26.07 19,929,188 -0.17(-0.66%)
Nov 29, 2012 25.77 26.31 25.74 26.24 22,759,972 +0.59(+2.30%)
Nov 28, 2012 25.34 25.70 25.26 25.65 19,491,738 +0.09(+0.34%)
Nov 27, 2012 25.85 25.94 25.53 25.56 14,547,546 -0.38(-1.46%)
Nov 26, 2012 25.74 25.95 25.59 25.94 13,544,369 +0.11(+0.43%)
Nov 23, 2012 25.77 25.85 25.63 25.83 5,533,266 +0.13(+0.49%)
Nov 21, 2012 25.66 25.70 25.33 25.70 12,910,703 +0.20(+0.80%)
Nov 20, 2012 25.44 25.63 25.25 25.50 16,615,308 +0.02(+0.06%)
Nov 19, 2012 25.27 25.70 25.14 25.48 32,643,944 +0.46(+1.86%)
Nov 16, 2012 24.68 25.06 24.45 25.02 36,225,532 +0.44(+1.79%)
Nov 15, 2012 24.37 24.86 24.25 24.58 23,962,816 +0.44(+1.83%)
Nov 14, 2012 24.79 24.85 24.11 24.14 26,490,850 -0.53(-2.14%)
Nov 13, 2012 24.91 25.14 24.39 24.67 33,994,768 -0.50(-1.97%)
Nov 12, 2012 25.29 25.32 24.96 25.16 18,916,846 -0.15(-0.59%)
Nov 09, 2012 24.67 25.42 24.41 25.31 27,538,370 +0.60(+2.42%)
Nov 08, 2012 25.20 25.39 24.71 24.71 25,002,570 -0.46(-1.84%)
Nov 07, 2012 25.74 25.90 25.06 25.18 33,036,730 -0.88(-3.38%)
Nov 06, 2012 25.86 26.13 25.74 26.06 19,565,982 +0.25(+0.98%)
Nov 05, 2012 25.88 26.14 25.40 25.81 31,615,332 +0.09(+0.37%)
Nov 02, 2012 26.71 26.81 25.67 25.71 72,199,040 -1.98(-7.16%)
Nov 01, 2012 27.65 27.98 27.35 27.69 23,627,480 +0.21(+0.77%)
Oct 31, 2012 26.89 27.51 26.88 27.48 18,723,306 +0.17(+0.60%)
Oct 26, 2012 27.50 27.32 27.32 27.32 17,351,604 -0.20(-0.74%)
Oct 25, 2012 27.71 27.79 27.24 27.52 18,259,848 +0.04(+0.14%)
Oct 24, 2012 27.54 27.69 27.22 27.48 15,735,492 +0.14(+0.52%)
Oct 23, 2012 27.56 27.68 27.21 27.34 29,873,538 -0.75(-2.66%)
Oct 19, 2012 29.12 29.19 27.91 28.09 38,468,116 -1.19(-4.06%)
Oct 18, 2012 29.00 29.64 28.97 29.28 32,930,658 +0.28(+0.95%)
Oct 17, 2012 28.83 29.09 28.67 29.00 21,408,342 +0.40(+1.40%)
Oct 16, 2012 28.87 29.04 28.52 28.60 27,010,492 +0.05(+0.17%)
Oct 15, 2012 28.10 28.58 27.93 28.55 22,188,038 +0.65(+2.34%)
Oct 12, 2012 27.78 28.18 27.73 27.90 15,277,529 -0.17(-0.62%)
Oct 11, 2012 28.28 28.43 28.05 28.07 21,622,662 +0.15(+0.54%)
Oct 10, 2012 27.96 28.28 27.80 27.92 21,786,822 +0.03(+0.11%)
Oct 09, 2012 28.32 28.39 27.79 27.89 32,035,918 -0.35(-1.25%)
Oct 08, 2012 27.53 28.28 27.46 28.25 21,544,036 +0.53(+1.90%)
Oct 05, 2012 27.69 27.85 27.58 27.72 27,767,502 +0.22(+0.80%)
Oct 04, 2012 27.15 27.69 27.08 27.50 32,732,904 +0.58(+2.16%)
Oct 03, 2012 26.44 27.07 26.34 26.92 28,162,690 +0.58(+2.21%)
Oct 02, 2012 26.34 26.56 26.17 26.33 22,185,052 +0.17(+0.63%)
Oct 01, 2012 25.98 26.43 25.96 26.17 22,058,122 +0.37(+1.43%)
Sep 28, 2012 25.89 26.03 25.66 25.80 26,943,488 -0.32(-1.24%)
Sep 27, 2012 25.98 26.22 25.83 26.12 17,904,234 +0.35(+1.37%)
Sep 26, 2012 25.84 26.07 25.26 25.77 38,925,432 -0.26(-1.00%)
Sep 25, 2012 26.86 26.91 25.92 26.03 29,909,722 -0.65(-2.42%)
Sep 24, 2012 26.24 26.81 26.15 26.67 22,646,098 +0.21(+0.80%)
Sep 21, 2012 26.82 26.84 26.31 26.46 36,864,656 -0.15(-0.56%)
Sep 20, 2012 26.74 26.85 26.32 26.61 38,111,580 -0.35(-1.28%)
Sep 19, 2012 27.21 27.26 26.88 26.95 24,966,236 -0.11(-0.41%)
Sep 18, 2012 27.43 27.65 26.94 27.06 32,050,718 -0.28(-1.01%)
Sep 17, 2012 27.46 27.53 27.16 27.34 29,295,682 -0.21(-0.77%)
Sep 14, 2012 27.40 27.87 27.32 27.55 55,517,692 +0.46(+1.68%)
Sep 13, 2012 26.74 27.18 26.51 27.10 54,356,216 +0.50(+1.89%)
Sep 12, 2012 26.77 27.10 26.40 26.59 106,120,120 +0.28(+1.05%)
Sep 11, 2012 25.64 26.36 25.62 26.32 409,833,856 +0.12(+0.45%)
Sep 10, 2012 26.24 26.62 25.88 26.20 53,212,136 -0.54(-2.03%)
Sep 07, 2012 27.06 27.18 26.24 26.74 33,812,880 -0.18(-0.67%)
Sep 06, 2012 26.58 27.77 26.55 26.92 49,120,148 -0.46(-1.69%)
Sep 05, 2012 27.29 27.57 27.06 27.39 19,352,336 +0.20(+0.72%)
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.