Skip to main content

American International Group (NY: AIG )

73.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 42.49 42.62 42.35 42.58 10,428,820 -0.09(-0.20%)
May 29, 2014 42.24 42.76 42.06 42.66 9,005,010 +0.55(+1.31%)
May 28, 2014 42.36 42.42 42.00 42.11 6,150,206 -0.21(-0.50%)
May 27, 2014 42.25 42.69 42.21 42.32 7,853,749 +0.12(+0.28%)
May 23, 2014 42.21 42.21 42.21 42.21 5,847,714 -0.06(-0.13%)
May 22, 2014 42.13 42.32 41.86 42.26 4,091,293 +0.13(+0.30%)
May 21, 2014 42.13 42.54 41.93 42.13 12,576,304 +0.80(+1.94%)
May 20, 2014 41.50 41.65 41.17 41.33 6,391,898 -0.17(-0.42%)
May 19, 2014 41.28 41.62 41.18 41.50 8,608,442 +0.17(+0.40%)
May 16, 2014 41.66 41.66 40.97 41.34 9,416,787 -0.28(-0.68%)
May 15, 2014 41.95 42.18 41.13 41.62 11,104,875 -0.42(-0.99%)
May 14, 2014 42.47 42.52 41.85 42.04 7,270,149 -0.45(-1.06%)
May 13, 2014 42.09 42.54 41.86 42.49 10,632,825 +0.46(+1.09%)
May 12, 2014 41.69 42.08 41.43 42.03 9,091,623 +0.87(+2.10%)
May 09, 2014 41.17 41.23 40.73 41.17 8,590,687 -0.07(-0.17%)
May 08, 2014 40.56 41.54 40.55 41.24 11,489,664 +0.56(+1.37%)
May 07, 2014 39.97 40.97 39.97 40.68 19,451,766 +0.88(+2.22%)
May 06, 2014 40.67 41.02 39.52 39.80 27,457,562 -1.72(-4.14%)
May 05, 2014 40.95 41.53 40.72 41.51 11,565,508 +0.29(+0.71%)
May 02, 2014 41.71 41.97 41.10 41.22 10,734,826 -0.46(-1.11%)
May 01, 2014 41.75 41.91 41.37 41.69 9,378,240 -0.15(-0.36%)
Apr 30, 2014 41.54 41.89 41.24 41.84 9,702,773 +0.25(+0.61%)
Apr 29, 2014 41.33 41.59 41.10 41.58 10,082,701 +0.55(+1.34%)
Apr 28, 2014 41.55 41.61 40.58 41.03 12,506,129 +0.39(+0.97%)
Apr 25, 2014 41.22 41.33 40.54 40.64 9,289,418 -0.69(-1.68%)
Apr 24, 2014 40.80 41.52 40.57 41.33 11,090,491 +0.67(+1.65%)
Apr 23, 2014 40.10 40.71 39.94 40.66 7,435,814 +0.50(+1.25%)
Apr 22, 2014 39.92 40.31 39.74 40.16 7,434,546 +0.15(+0.37%)
Apr 21, 2014 39.91 40.05 39.62 40.01 5,236,141 -0.01(-0.02%)
Apr 17, 2014 39.58 40.02 40.02 40.02 9,070,650 +0.34(+0.85%)
Apr 16, 2014 39.64 39.73 39.26 39.68 7,193,652 +0.43(+1.10%)
Apr 15, 2014 39.10 39.44 38.60 39.24 10,711,550 +0.21(+0.54%)
Apr 14, 2014 39.32 39.33 38.54 39.03 9,694,981 +0.13(+0.34%)
Apr 11, 2014 38.98 39.17 38.69 38.90 13,203,862 -0.52(-1.32%)
Apr 10, 2014 40.20 40.34 39.32 39.42 13,174,903 -0.82(-2.04%)
Apr 09, 2014 39.63 40.32 38.98 40.24 13,957,714 +0.83(+2.12%)
Apr 08, 2014 39.02 39.47 38.73 39.40 11,231,547 +0.32(+0.83%)
Apr 07, 2014 39.54 39.65 38.74 39.08 12,180,924 -0.72(-1.82%)
Apr 04, 2014 40.36 40.80 39.63 39.80 16,672,522 -0.22(-0.55%)
Apr 03, 2014 40.02 40.09 39.73 40.02 13,890,418 +0.21(+0.53%)
Apr 02, 2014 39.47 39.82 39.38 39.81 9,198,122 +0.46(+1.18%)
Apr 01, 2014 39.62 39.80 39.32 39.35 9,419,166 -0.03(-0.08%)
Mar 31, 2014 39.50 39.67 39.15 39.38 7,681,628 +0.10(+0.26%)
Mar 28, 2014 38.99 39.39 38.80 39.28 9,063,175 +0.37(+0.95%)
Mar 27, 2014 39.02 39.11 38.47 38.91 11,074,369 -0.23(-0.58%)
Mar 26, 2014 39.73 39.89 39.13 39.13 8,704,259 -0.40(-1.02%)
Mar 25, 2014 39.62 39.77 39.28 39.54 8,803,156 +0.39(+1.01%)
Mar 24, 2014 39.47 39.59 38.91 39.14 7,995,314 -0.24(-0.62%)
Mar 21, 2014 40.05 40.09 39.24 39.39 12,627,013 -0.28(-0.71%)
Mar 20, 2014 39.21 39.76 39.17 39.67 10,243,445 +0.51(+1.31%)
Mar 19, 2014 39.11 39.42 38.95 39.16 10,246,040 -0.02(-0.06%)
Mar 18, 2014 38.73 39.21 38.65 39.18 11,359,941 +0.66(+1.72%)
Mar 17, 2014 38.51 38.78 38.38 38.52 11,349,116 +0.26(+0.68%)
Mar 14, 2014 38.36 38.66 38.01 38.26 11,472,867 -0.12(-0.31%)
Mar 13, 2014 39.56 39.56 38.31 38.38 15,940,594 -0.94(-2.38%)
Mar 12, 2014 38.90 39.63 38.87 39.32 17,437,724 -0.47(-1.19%)
Mar 11, 2014 40.31 40.47 39.69 39.79 10,764,228 -0.39(-0.96%)
Mar 10, 2014 40.36 40.40 39.86 40.17 8,819,569 -0.18(-0.45%)
Mar 07, 2014 40.66 40.84 40.07 40.36 10,576,305 +0.09(+0.22%)
Mar 06, 2014 40.27 40.42 39.96 40.26 14,075,856 +0.29(+0.73%)
Mar 05, 2014 39.46 40.31 39.44 39.97 14,296,096 +0.50(+1.27%)
Mar 04, 2014 39.31 39.61 39.23 39.47 12,915,948 +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.