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 (%)
Oct 31, 2012 26.89 27.51 26.87 27.47 18,728,034 +0.17(+0.60%)
Oct 26, 2012 27.49 27.31 27.31 27.31 17,355,984 -0.20(-0.74%)
Oct 25, 2012 27.70 27.78 27.23 27.51 18,264,458 +0.04(+0.14%)
Oct 24, 2012 27.53 27.69 27.22 27.47 15,739,465 +0.14(+0.52%)
Oct 23, 2012 27.55 27.67 27.20 27.33 29,881,082 -0.75(-2.66%)
Oct 19, 2012 29.11 29.18 27.91 28.08 38,477,828 -1.19(-4.06%)
Oct 18, 2012 28.99 29.63 28.96 29.27 32,938,972 +0.28(+0.95%)
Oct 17, 2012 28.82 29.08 28.66 28.99 21,413,748 +0.40(+1.40%)
Oct 16, 2012 28.86 29.03 28.51 28.59 27,017,312 +0.05(+0.17%)
Oct 15, 2012 28.09 28.57 27.92 28.54 22,193,640 +0.65(+2.34%)
Oct 12, 2012 27.77 28.17 27.72 27.89 15,281,386 -0.17(-0.62%)
Oct 11, 2012 28.27 28.43 28.04 28.06 21,628,122 +0.15(+0.54%)
Oct 10, 2012 27.95 28.28 27.79 27.92 21,792,324 +0.03(+0.11%)
Oct 09, 2012 28.32 28.38 27.78 27.88 32,044,006 -0.35(-1.25%)
Oct 08, 2012 27.52 28.28 27.45 28.24 21,549,476 +0.53(+1.90%)
Oct 05, 2012 27.69 27.84 27.58 27.71 27,774,512 +0.22(+0.80%)
Oct 04, 2012 27.14 27.68 27.07 27.49 32,741,170 +0.58(+2.16%)
Oct 03, 2012 26.43 27.07 26.33 26.91 28,169,802 +0.58(+2.21%)
Oct 02, 2012 26.33 26.55 26.16 26.33 22,190,652 +0.17(+0.63%)
Oct 01, 2012 25.97 26.42 25.95 26.16 22,063,692 +0.37(+1.43%)
Sep 28, 2012 25.89 26.03 25.65 25.79 26,950,292 -0.32(-1.23%)
Sep 27, 2012 25.97 26.21 25.82 26.11 17,908,756 +0.35(+1.37%)
Sep 26, 2012 25.83 26.06 25.25 25.76 38,935,260 -0.26(-1.00%)
Sep 25, 2012 26.85 26.90 25.92 26.02 29,917,274 -0.64(-2.42%)
Sep 24, 2012 26.23 26.81 26.15 26.66 22,651,816 +0.21(+0.80%)
Sep 21, 2012 26.81 26.83 26.31 26.45 36,873,964 -0.15(-0.56%)
Sep 20, 2012 26.74 26.85 26.31 26.60 38,121,204 -0.35(-1.28%)
Sep 19, 2012 27.20 27.25 26.88 26.95 24,972,540 -0.11(-0.41%)
Sep 18, 2012 27.42 27.65 26.93 27.06 32,058,810 -0.28(-1.01%)
Sep 17, 2012 27.45 27.52 27.15 27.33 29,303,078 -0.21(-0.77%)
Sep 14, 2012 27.40 27.86 27.32 27.55 55,531,712 +0.46(+1.68%)
Sep 13, 2012 26.74 27.17 26.50 27.09 54,369,944 +0.50(+1.89%)
Sep 12, 2012 26.77 27.09 26.39 26.59 106,146,912 +0.28(+1.05%)
Sep 11, 2012 25.63 26.35 25.61 26.31 409,937,312 +0.12(+0.45%)
Sep 10, 2012 26.23 26.61 25.88 26.19 53,225,572 -0.54(-2.03%)
Sep 07, 2012 27.05 27.17 26.23 26.74 33,821,420 -0.18(-0.67%)
Sep 06, 2012 26.57 27.77 26.55 26.92 49,132,552 -0.46(-1.70%)
Sep 05, 2012 27.28 27.56 27.06 27.38 19,357,222 +0.20(+0.72%)
Sep 04, 2012 27.03 27.81 26.93 27.18 23,975,458 +0.18(+0.67%)
Aug 31, 2012 26.79 27.11 26.47 27.00 18,286,294 +0.42(+1.60%)
Aug 30, 2012 26.44 26.74 26.36 26.58 7,309,736 -0.12(-0.44%)
Aug 29, 2012 27.03 27.18 26.66 26.70 9,380,508 -0.50(-1.85%)
Aug 27, 2012 27.22 27.32 26.76 27.20 11,590,533 +0.09(+0.32%)
Aug 24, 2012 26.37 27.18 26.27 27.11 13,619,692 +0.56(+2.10%)
Aug 23, 2012 26.44 26.59 26.22 26.55 12,042,555 +0.17(+0.63%)
Aug 22, 2012 26.77 27.06 26.39 26.39 13,088,308 -0.46(-1.70%)
Aug 21, 2012 27.32 27.37 26.59 26.85 15,263,959 -0.42(-1.53%)
Aug 20, 2012 27.25 27.41 26.90 27.26 16,782,250 -0.11(-0.40%)
Aug 17, 2012 27.23 27.45 26.98 27.37 14,256,781 +0.15(+0.55%)
Aug 16, 2012 26.88 27.53 26.87 27.22 23,973,256 +0.46(+1.70%)
Aug 15, 2012 26.46 27.07 26.42 26.77 11,670,634 +0.17(+0.62%)
Aug 14, 2012 26.38 27.22 26.26 26.60 30,202,488 +0.56(+2.14%)
Aug 13, 2012 25.57 26.14 25.37 26.04 13,367,855 +0.40(+1.56%)
Aug 10, 2012 25.47 25.69 25.27 25.64 9,281,078 +0.07(+0.28%)
Aug 09, 2012 25.48 25.71 25.29 25.57 11,704,542 +0.10(+0.40%)
Aug 08, 2012 25.31 25.68 24.97 25.47 14,744,073 +0.02(+0.09%)
Aug 07, 2012 25.45 25.63 25.26 25.45 23,806,512 +0.20(+0.81%)
Aug 06, 2012 24.68 25.50 24.66 25.24 82,420,064 +0.59(+2.39%)
Aug 03, 2012 24.60 24.72 24.13 24.65 31,073,844 +0.39(+1.62%)
Aug 02, 2012 24.16 24.73 23.81 24.26 15,232,108 +0.00(+0.00%)
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.