American International Group (NY: AIG )

47.55 USD +0.60 (+1.28%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 34.44 34.54 33.62 34.03 9,941,485 -0.43(-1.25%)
Apr 27, 2012 33.86 34.91 33.41 34.46 12,806,928 +0.75(+2.22%)
Apr 26, 2012 32.68 33.96 32.46 33.71 13,585,957 +0.88(+2.68%)
Apr 25, 2012 32.73 33.22 32.21 32.83 8,892,244 +0.43(+1.33%)
Apr 24, 2012 32.07 32.57 31.83 32.40 6,672,025 +0.31(+0.97%)
Apr 23, 2012 31.57 32.13 31.30 32.09 7,955,162 +0.03(+0.09%)
Apr 20, 2012 32.58 32.74 31.95 32.06 8,498,526 -0.21(-0.65%)
Apr 19, 2012 32.51 32.80 32.01 32.27 9,499,867 -0.32(-0.98%)
Apr 18, 2012 33.12 33.15 32.42 32.59 9,084,176 -0.13(-0.40%)
Apr 17, 2012 33.05 33.26 32.48 32.72 9,400,138 -0.09(-0.27%)
Apr 16, 2012 32.82 33.12 32.11 32.81 8,213,196 +0.33(+1.02%)
Apr 13, 2012 33.03 33.07 32.43 32.48 10,232,883 -0.75(-2.26%)
Apr 12, 2012 32.02 33.34 31.91 33.23 20,274,437 +1.36(+4.27%)
Apr 11, 2012 31.77 32.02 31.66 31.87 10,170,407 +0.63(+2.02%)
Apr 10, 2012 32.57 32.80 31.02 31.24 20,998,344 -0.75(-2.34%)
Apr 09, 2012 32.40 32.59 31.93 31.99 12,633,186 -0.90(-2.74%)
Apr 05, 2012 32.40 33.45 32.15 32.89 18,197,416 +0.37(+1.14%)
Apr 04, 2012 31.12 32.99 30.92 32.52 38,365,026 +1.65(+5.34%)
Apr 03, 2012 31.41 31.41 30.37 30.87 13,933,532 -0.30(-0.96%)
Apr 02, 2012 30.85 31.29 30.45 31.17 16,749,385 +0.34(+1.10%)
Mar 30, 2012 30.22 30.92 30.10 30.83 19,841,322 +0.89(+2.97%)
Mar 29, 2012 29.39 30.01 29.10 29.94 12,476,646 +0.24(+0.81%)
Mar 28, 2012 29.73 30.13 29.28 29.70 14,985,011 +0.03(+0.10%)
Mar 27, 2012 29.37 30.45 29.16 29.67 28,527,354 +0.61(+2.10%)
Mar 26, 2012 28.75 29.20 28.54 29.06 18,910,757 +0.79(+2.79%)
Mar 23, 2012 28.25 28.32 27.98 28.27 8,350,891 +0.29(+1.04%)
Mar 22, 2012 28.17 28.30 27.71 27.98 10,415,878 -0.51(-1.79%)
Mar 21, 2012 28.46 28.65 28.15 28.49 11,103,186 +0.17(+0.60%)
Mar 20, 2012 27.69 28.47 27.60 28.32 15,772,006 +0.52(+1.87%)
Mar 19, 2012 27.99 28.03 27.70 27.80 10,576,453 -0.23(-0.82%)
Mar 16, 2012 28.10 28.38 27.89 28.03 11,433,414 -0.05(-0.18%)
Mar 15, 2012 28.30 28.38 28.05 28.08 13,302,994 -0.17(-0.60%)
Mar 14, 2012 28.34 28.51 28.17 28.25 11,863,193 -0.15(-0.53%)
Mar 13, 2012 28.28 28.50 27.93 28.40 13,495,328 +0.25(+0.89%)
Mar 12, 2012 28.37 28.41 27.88 28.15 11,441,864 -0.10(-0.35%)
Mar 09, 2012 28.45 28.68 28.23 28.25 23,339,673 -0.06(-0.21%)
Mar 08, 2012 28.59 28.78 28.31 28.31 77,998,911 -1.14(-3.87%)
Mar 07, 2012 29.26 29.92 29.12 29.45 9,026,638 +0.40(+1.38%)
Mar 06, 2012 29.63 29.84 28.85 29.05 11,484,577 -1.34(-4.41%)
Mar 05, 2012 29.65 31.30 29.49 30.39 14,491,335 +0.59(+1.98%)
Mar 02, 2012 29.66 29.87 28.43 29.80 11,832,895 +0.35(+1.19%)
Mar 01, 2012 29.39 29.99 29.26 29.45 6,681,425 +0.23(+0.79%)
Feb 29, 2012 29.13 29.59 28.73 29.22 7,312,828 +0.26(+0.90%)
Feb 28, 2012 28.67 29.09 28.56 28.96 9,739,995 +0.30(+1.05%)
Feb 27, 2012 28.35 28.79 28.02 28.66 7,524,795 +0.25(+0.88%)
Feb 24, 2012 29.82 30.09 28.00 28.41 18,346,158 +0.42(+1.50%)
Feb 23, 2012 27.82 28.10 27.48 27.99 7,765,165 +0.32(+1.16%)
Feb 22, 2012 27.44 27.94 27.22 27.67 6,631,804 +0.34(+1.24%)
Feb 21, 2012 27.30 27.55 27.10 27.33 3,838,948 +0.10(+0.37%)
Feb 17, 2012 27.34 27.39 27.04 27.23 2,970,980 -0.05(-0.18%)
Feb 16, 2012 26.56 27.30 26.48 27.28 4,926,976 +0.79(+2.98%)
Feb 15, 2012 26.73 26.93 26.41 26.49 3,471,800 -0.11(-0.41%)
Feb 14, 2012 26.71 26.80 26.24 26.60 3,778,980 -0.22(-0.82%)
Feb 13, 2012 27.06 27.40 26.76 26.82 3,529,613 +0.16(+0.60%)
Feb 10, 2012 26.93 26.97 26.50 26.66 4,103,300 -0.69(-2.52%)
Feb 09, 2012 27.11 27.80 27.10 27.35 5,492,979 +0.31(+1.15%)
Feb 08, 2012 26.75 27.13 26.54 27.04 4,609,531 +0.34(+1.27%)
Feb 07, 2012 26.97 27.01 26.56 26.70 4,244,644 -0.10(-0.37%)
Feb 06, 2012 27.00 27.02 26.52 26.80 4,807,904 -0.37(-1.36%)
Feb 03, 2012 26.76 27.69 26.72 27.17 9,315,223 +0.86(+3.27%)
Feb 02, 2012 26.73 26.79 26.09 26.31 5,008,391 -0.29(-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.