Skip to main content

American International Group (NY: AIG )

78.45 +0.11 (+0.14%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.09 27.17 26.44 26.77 12,639,031 -0.34(-1.25%)
Apr 27, 2012 26.63 27.46 26.28 27.11 16,281,990 +0.59(+2.22%)
Apr 26, 2012 25.71 26.71 25.53 26.52 17,272,402 +0.69(+2.68%)
Apr 25, 2012 25.74 26.13 25.34 25.82 11,305,086 +0.34(+1.33%)
Apr 24, 2012 25.23 25.62 25.04 25.48 8,482,428 +0.24(+0.97%)
Apr 23, 2012 24.83 25.27 24.62 25.24 10,113,734 +0.02(+0.09%)
Apr 20, 2012 25.63 25.75 25.13 25.22 10,804,536 -0.17(-0.65%)
Apr 19, 2012 25.57 25.80 25.18 25.38 12,077,583 -0.25(-0.98%)
Apr 18, 2012 26.05 26.07 25.50 25.63 11,549,098 -0.10(-0.40%)
Apr 17, 2012 26.00 26.16 25.55 25.74 11,950,794 -0.07(-0.27%)
Apr 16, 2012 25.82 26.06 25.26 25.81 10,441,784 +0.26(+1.02%)
Apr 13, 2012 25.98 26.01 25.51 25.55 13,009,498 -0.59(-2.26%)
Apr 12, 2012 25.19 26.22 25.10 26.14 25,775,750 +1.07(+4.27%)
Apr 11, 2012 24.99 25.19 24.90 25.07 12,930,069 +0.50(+2.02%)
Apr 10, 2012 25.62 25.80 24.40 24.57 26,696,084 -0.59(-2.34%)
Apr 09, 2012 25.48 25.63 25.12 25.16 16,061,104 -0.71(-2.74%)
Apr 05, 2012 25.48 26.31 25.29 25.87 23,135,146 +0.29(+1.14%)
Apr 04, 2012 24.48 25.95 24.32 25.58 48,775,080 +1.30(+5.35%)
Apr 03, 2012 24.71 24.71 23.89 24.28 17,714,290 -0.24(-0.96%)
Apr 02, 2012 24.27 24.61 23.95 24.52 21,294,202 +0.27(+1.10%)
Mar 30, 2012 23.77 24.32 23.68 24.25 25,225,114 +0.70(+2.97%)
Mar 29, 2012 23.12 23.61 22.89 23.55 15,862,089 +0.19(+0.81%)
Mar 28, 2012 23.38 23.70 23.03 23.36 19,051,080 +0.02(+0.10%)
Mar 27, 2012 23.10 23.95 22.94 23.34 36,268,032 +0.48(+2.10%)
Mar 26, 2012 22.61 22.97 22.45 22.86 24,042,046 +0.62(+2.79%)
Mar 23, 2012 22.22 22.27 22.01 22.24 10,616,841 +0.23(+1.04%)
Mar 22, 2012 22.16 22.26 21.80 22.01 13,242,147 -0.40(-1.79%)
Mar 21, 2012 22.39 22.54 22.14 22.41 14,115,951 +0.13(+0.60%)
Mar 20, 2012 21.78 22.39 21.71 22.28 20,051,620 +0.41(+1.87%)
Mar 19, 2012 22.02 22.05 21.79 21.87 13,446,293 -0.18(-0.82%)
Mar 16, 2012 22.10 22.32 21.94 22.05 14,535,783 -0.04(-0.18%)
Mar 15, 2012 22.26 22.32 22.06 22.09 16,912,660 -0.13(-0.60%)
Mar 14, 2012 22.29 22.43 22.16 22.22 15,082,180 -0.12(-0.53%)
Mar 13, 2012 22.24 22.41 21.97 22.34 17,157,182 +0.20(+0.89%)
Mar 12, 2012 22.32 22.35 21.93 22.14 14,546,526 -0.08(-0.35%)
Mar 09, 2012 22.38 22.56 22.20 22.22 29,672,714 -0.05(-0.21%)
Mar 08, 2012 22.49 22.64 22.27 22.27 99,163,320 -0.90(-3.87%)
Mar 07, 2012 23.02 23.53 22.90 23.16 11,475,947 +0.31(+1.38%)
Mar 06, 2012 23.31 23.47 22.69 22.85 14,600,829 -1.05(-4.41%)
Mar 05, 2012 23.32 24.62 23.20 23.90 18,423,448 +0.46(+1.98%)
Mar 02, 2012 23.33 23.49 22.36 23.44 15,043,661 +0.28(+1.19%)
Mar 01, 2012 23.12 23.59 23.02 23.16 8,494,379 +0.18(+0.79%)
Feb 29, 2012 22.91 23.27 22.59 22.98 9,297,108 +0.20(+0.90%)
Feb 28, 2012 22.55 22.88 22.46 22.78 12,382,868 +0.24(+1.05%)
Feb 27, 2012 22.30 22.65 22.04 22.54 9,566,591 +0.20(+0.88%)
Feb 24, 2012 23.46 23.67 22.02 22.35 23,324,248 +0.33(+1.50%)
Feb 23, 2012 21.88 22.10 21.61 22.02 9,872,183 +0.25(+1.16%)
Feb 22, 2012 21.58 21.98 21.41 21.76 8,431,293 +0.27(+1.24%)
Feb 21, 2012 21.47 21.67 21.32 21.50 4,880,617 +0.08(+0.37%)
Feb 17, 2012 21.50 21.54 21.27 21.42 3,777,132 -0.04(-0.18%)
Feb 16, 2012 20.89 21.47 20.83 21.46 6,263,873 +0.62(+2.98%)
Feb 15, 2012 21.02 21.18 20.77 20.84 4,413,846 -0.09(-0.41%)
Feb 14, 2012 21.01 21.08 20.64 20.92 4,804,377 -0.17(-0.82%)
Feb 13, 2012 21.28 21.55 21.05 21.10 4,487,346 +0.13(+0.60%)
Feb 10, 2012 21.18 21.21 20.84 20.97 5,216,699 -0.54(-2.52%)
Feb 09, 2012 21.32 21.87 21.32 21.51 6,983,457 +0.24(+1.15%)
Feb 08, 2012 21.04 21.34 20.88 21.27 5,860,292 +0.27(+1.27%)
Feb 07, 2012 21.21 21.25 20.89 21.00 5,396,395 -0.08(-0.37%)
Feb 06, 2012 21.24 21.25 20.86 21.08 6,112,492 -0.29(-1.36%)
Feb 03, 2012 21.05 21.78 21.02 21.37 11,842,838 +0.68(+3.27%)
Feb 02, 2012 21.02 21.07 20.52 20.69 6,367,379 -0.23(-1.09%)
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.