Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 36.15 36.40 35.80 35.81 17,022,068 -0.30(-0.83%)
Jul 30, 2013 36.56 36.65 35.88 36.10 11,263,943 -0.30(-0.82%)
Jul 29, 2013 36.52 36.75 36.31 36.40 9,084,940 -0.21(-0.58%)
Jul 26, 2013 36.36 36.71 36.19 36.62 8,307,175 +0.03(+0.09%)
Jul 25, 2013 36.14 36.67 35.97 36.58 9,688,407 +0.42(+1.17%)
Jul 24, 2013 36.76 36.80 35.91 36.16 11,640,529 -0.50(-1.37%)
Jul 23, 2013 37.47 37.51 36.41 36.66 12,774,800 -0.67(-1.79%)
Jul 22, 2013 36.83 37.37 36.88 37.33 11,417,409 +0.45(+1.22%)
Jul 19, 2013 37.05 37.05 36.65 36.88 8,591,595 -0.09(-0.23%)
Jul 18, 2013 36.95 37.02 36.73 36.97 14,578,770 +0.16(+0.43%)
Jul 17, 2013 36.71 37.02 36.51 36.81 13,052,009 +0.43(+1.19%)
Jul 16, 2013 36.84 36.94 36.21 36.38 10,651,897 -0.36(-0.98%)
Jul 15, 2013 36.97 37.03 36.74 36.74 12,485,372 -0.03(-0.09%)
Jul 12, 2013 36.18 36.84 36.03 36.77 16,554,804 +0.65(+1.79%)
Jul 11, 2013 36.40 36.47 36.00 36.13 20,294,748 +0.16(+0.44%)
Jul 10, 2013 36.00 36.22 35.80 35.97 12,962,188 -0.05(-0.13%)
Jul 09, 2013 36.07 36.22 35.89 36.02 19,122,354 +0.20(+0.57%)
Jul 08, 2013 35.77 35.98 35.65 35.81 12,023,589 +0.26(+0.73%)
Jul 05, 2013 35.17 35.67 35.07 35.55 12,313,149 +0.76(+2.19%)
Jul 03, 2013 35.10 35.18 34.75 34.79 9,460,036 -0.53(-1.49%)
Jul 02, 2013 35.37 35.85 35.30 35.32 21,905,788 -0.16(-0.44%)
Jul 01, 2013 35.26 35.73 35.19 35.48 16,114,521 +0.31(+0.87%)
Jun 28, 2013 34.92 35.49 34.67 35.17 50,834,140 +0.85(+2.48%)
Jun 26, 2013 34.49 34.70 34.00 34.32 18,152,862 +0.21(+0.62%)
Jun 25, 2013 33.71 34.46 33.66 34.11 20,589,448 +0.81(+2.43%)
Jun 24, 2013 33.84 33.86 32.67 33.30 34,757,804 -1.08(-3.14%)
Jun 21, 2013 35.09 35.10 34.09 34.37 32,655,764 -0.46(-1.31%)
Jun 20, 2013 35.07 35.40 34.63 34.83 26,782,028 -0.42(-1.20%)
Jun 19, 2013 35.48 36.07 35.23 35.26 22,535,638 -0.26(-0.73%)
Jun 18, 2013 35.07 35.59 34.92 35.51 18,944,880 -0.01(-0.02%)
Jun 17, 2013 35.81 35.88 35.08 35.52 18,077,834 -0.18(-0.51%)
Jun 14, 2013 36.11 36.55 35.61 35.70 15,803,755 -0.44(-1.22%)
Jun 13, 2013 35.00 36.17 34.80 36.14 19,387,568 +1.01(+2.87%)
Jun 12, 2013 35.62 35.98 34.86 35.14 22,852,342 -0.20(-0.58%)
Jun 11, 2013 35.68 35.74 35.18 35.34 19,006,844 -0.81(-2.24%)
Jun 10, 2013 35.74 36.21 35.33 36.15 16,623,668 +0.53(+1.48%)
Jun 07, 2013 35.45 35.75 34.95 35.62 16,965,844 +0.33(+0.94%)
Jun 06, 2013 34.39 35.30 34.08 35.29 23,890,704 +0.76(+2.19%)
Jun 05, 2013 35.74 35.80 34.08 34.54 30,961,988 -0.16(-0.45%)
Jun 04, 2013 35.37 35.77 34.37 34.70 19,266,606 -0.51(-1.45%)
Jun 03, 2013 35.15 35.47 34.01 35.21 23,672,108 +0.23(+0.65%)
May 31, 2013 36.36 36.19 34.97 34.98 44,137,592 -1.38(-3.79%)
May 30, 2013 35.79 36.55 35.66 36.36 16,847,594 +0.54(+1.52%)
May 29, 2013 35.02 35.92 34.98 35.81 18,808,836 +0.28(+0.77%)
May 28, 2013 35.88 36.07 35.38 35.54 18,711,110 +0.38(+1.07%)
May 24, 2013 34.74 35.18 34.55 35.16 15,169,075 +0.13(+0.36%)
May 23, 2013 34.09 35.23 34.03 35.03 22,198,212 +0.17(+0.50%)
May 22, 2013 35.23 35.99 34.60 34.86 22,473,830 -0.51(-1.45%)
May 21, 2013 35.44 35.72 35.03 35.37 13,802,319 +0.05(+0.16%)
May 20, 2013 35.54 35.72 35.21 35.32 14,022,721 -0.27(-0.75%)
May 17, 2013 35.30 35.77 35.29 35.59 12,561,450 +0.25(+0.71%)
May 16, 2013 35.72 36.11 35.15 35.33 18,173,278 -0.53(-1.47%)
May 15, 2013 36.48 36.55 35.55 35.86 24,228,208 +0.74(+2.11%)
May 13, 2013 35.26 35.37 34.74 35.12 16,785,792 +0.36(+1.04%)
May 10, 2013 34.70 34.90 34.35 34.76 15,447,348 +0.09(+0.25%)
May 09, 2013 34.91 35.01 34.55 34.67 16,317,169 -0.22(-0.63%)
May 08, 2013 34.81 35.12 34.66 34.89 18,628,806 -0.20(-0.56%)
May 07, 2013 35.07 35.37 34.65 35.09 27,813,188 -0.69(-1.93%)
May 06, 2013 35.13 36.07 34.65 35.78 27,606,682 +0.76(+2.16%)
May 03, 2013 33.15 35.20 33.15 35.03 51,382,716 +1.88(+5.67%)
May 02, 2013 32.76 33.41 32.60 33.15 27,785,756 +0.74(+2.28%)
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.