Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 42.72 42.85 42.58 42.81 10,372,532 -0.09(-0.20%)
May 29, 2014 42.47 43.00 42.28 42.89 8,956,407 +0.55(+1.31%)
May 28, 2014 42.59 42.65 42.23 42.34 6,117,011 -0.21(-0.50%)
May 27, 2014 42.48 42.92 42.43 42.55 7,811,360 +0.12(+0.28%)
May 23, 2014 42.44 42.43 42.43 42.43 5,816,152 -0.06(-0.13%)
May 22, 2014 42.36 42.55 42.09 42.49 4,069,210 +0.13(+0.30%)
May 21, 2014 42.36 42.78 42.15 42.36 12,508,425 +0.81(+1.94%)
May 20, 2014 41.72 41.88 41.40 41.56 6,357,399 -0.17(-0.42%)
May 19, 2014 41.50 41.85 41.41 41.73 8,561,979 +0.17(+0.40%)
May 16, 2014 41.89 41.89 41.19 41.56 9,365,961 -0.28(-0.68%)
May 15, 2014 42.18 42.41 41.36 41.85 11,044,938 -0.42(-0.99%)
May 14, 2014 42.70 42.75 42.08 42.27 7,230,909 -0.45(-1.06%)
May 13, 2014 42.32 42.77 42.09 42.72 10,575,436 +0.46(+1.09%)
May 12, 2014 41.91 42.31 41.66 42.26 9,042,552 +0.87(+2.10%)
May 09, 2014 41.40 41.45 40.95 41.39 8,544,319 -0.07(-0.17%)
May 08, 2014 40.78 41.77 40.77 41.46 11,427,650 +0.56(+1.37%)
May 07, 2014 40.19 41.19 40.19 40.90 19,346,778 +0.89(+2.22%)
May 06, 2014 40.89 41.25 39.73 40.01 27,309,364 -1.73(-4.14%)
May 05, 2014 41.17 41.75 40.94 41.74 11,503,084 +0.29(+0.71%)
May 02, 2014 41.94 42.20 41.32 41.45 10,676,887 -0.47(-1.11%)
May 01, 2014 41.98 42.13 41.60 41.91 9,327,622 -0.15(-0.36%)
Apr 30, 2014 41.77 42.12 41.47 42.06 9,650,404 +0.25(+0.61%)
Apr 29, 2014 41.56 41.82 41.32 41.81 10,028,281 +0.55(+1.34%)
Apr 28, 2014 41.78 41.83 40.80 41.26 12,438,629 +0.40(+0.97%)
Apr 25, 2014 41.45 41.55 40.76 40.86 9,239,279 -0.70(-1.68%)
Apr 24, 2014 41.03 41.75 40.79 41.56 11,030,632 +0.67(+1.65%)
Apr 23, 2014 40.31 40.93 40.15 40.88 7,395,680 +0.51(+1.25%)
Apr 22, 2014 40.14 40.53 39.96 40.38 7,394,419 +0.15(+0.37%)
Apr 21, 2014 40.12 40.27 39.83 40.23 5,207,880 -0.01(-0.02%)
Apr 17, 2014 39.79 40.23 40.23 40.23 9,021,692 +0.34(+0.85%)
Apr 16, 2014 39.85 39.95 39.47 39.89 7,154,825 +0.44(+1.10%)
Apr 15, 2014 39.32 39.66 38.81 39.46 10,653,736 +0.21(+0.54%)
Apr 14, 2014 39.54 39.55 38.75 39.24 9,642,653 +0.13(+0.34%)
Apr 11, 2014 39.19 39.39 38.90 39.11 13,132,596 -0.52(-1.32%)
Apr 10, 2014 40.42 40.56 39.53 39.63 13,103,793 -0.82(-2.04%)
Apr 09, 2014 39.85 40.53 39.19 40.46 13,882,379 +0.84(+2.12%)
Apr 08, 2014 39.24 39.68 38.94 39.62 11,170,926 +0.32(+0.83%)
Apr 07, 2014 39.76 39.86 38.95 39.29 12,115,179 -0.73(-1.82%)
Apr 04, 2014 40.57 41.03 39.85 40.02 16,582,534 -0.22(-0.55%)
Apr 03, 2014 40.23 40.30 39.95 40.24 13,815,446 +0.21(+0.53%)
Apr 02, 2014 39.68 40.04 39.59 40.03 9,148,476 +0.47(+1.18%)
Apr 01, 2014 39.84 40.02 39.53 39.56 9,368,327 -0.03(-0.08%)
Mar 31, 2014 39.71 39.89 39.36 39.59 7,640,167 +0.10(+0.26%)
Mar 28, 2014 39.20 39.60 39.01 39.49 9,014,257 +0.37(+0.95%)
Mar 27, 2014 39.23 39.32 38.67 39.12 11,014,596 -0.23(-0.58%)
Mar 26, 2014 39.95 40.11 39.35 39.35 8,657,279 -0.40(-1.02%)
Mar 25, 2014 39.84 39.99 39.49 39.75 8,755,642 +0.40(+1.01%)
Mar 24, 2014 39.68 39.81 39.12 39.35 7,952,161 -0.25(-0.62%)
Mar 21, 2014 40.27 40.30 39.45 39.60 12,558,860 -0.28(-0.71%)
Mar 20, 2014 39.43 39.98 39.38 39.89 10,188,157 +0.51(+1.31%)
Mar 19, 2014 39.32 39.63 39.16 39.37 10,190,738 -0.02(-0.06%)
Mar 18, 2014 38.94 39.43 38.86 39.39 11,298,627 +0.66(+1.72%)
Mar 17, 2014 38.72 38.99 38.59 38.73 11,287,860 +0.26(+0.68%)
Mar 14, 2014 38.57 38.87 38.22 38.47 11,410,944 -0.12(-0.31%)
Mar 13, 2014 39.77 39.77 38.52 38.59 15,854,556 -0.94(-2.38%)
Mar 12, 2014 39.11 39.85 39.08 39.53 17,343,606 -0.47(-1.19%)
Mar 11, 2014 40.53 40.69 39.91 40.00 10,706,129 -0.39(-0.96%)
Mar 10, 2014 40.58 40.62 40.07 40.39 8,771,966 -0.18(-0.45%)
Mar 07, 2014 40.88 41.06 40.29 40.57 10,519,220 +0.09(+0.22%)
Mar 06, 2014 40.49 40.64 40.18 40.48 13,999,884 +0.29(+0.73%)
Mar 05, 2014 39.67 40.53 39.65 40.19 14,218,935 +0.51(+1.27%)
Mar 04, 2014 39.53 39.83 39.44 39.69 12,846,236 +0.63(+1.62%)
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.