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, 2014 41.74 42.02 41.18 41.25 10,365,137 -0.85(-2.02%)
Jul 30, 2014 42.58 42.64 42.02 42.09 8,621,714 -0.24(-0.56%)
Jul 29, 2014 42.85 42.96 42.30 42.33 7,973,311 -0.48(-1.11%)
Jul 28, 2014 42.96 42.98 42.42 42.81 8,992,449 -0.17(-0.39%)
Jul 25, 2014 43.52 43.63 42.97 42.98 9,320,860 -0.80(-1.83%)
Jul 24, 2014 43.80 43.95 43.56 43.78 5,345,249 +0.12(+0.27%)
Jul 23, 2014 43.52 43.75 43.40 43.66 4,880,195 +0.25(+0.58%)
Jul 22, 2014 43.48 43.68 43.28 43.40 10,470,900 -0.33(-0.74%)
Jul 21, 2014 43.44 43.79 43.36 43.73 6,850,406 -0.07(-0.16%)
Jul 18, 2014 43.57 43.85 43.36 43.80 6,211,016 +0.40(+0.91%)
Jul 17, 2014 43.58 43.90 43.37 43.40 9,497,804 -0.27(-0.62%)
Jul 16, 2014 43.91 44.01 43.54 43.67 6,522,858 -0.01(-0.02%)
Jul 15, 2014 43.74 44.01 43.55 43.68 8,425,993 -0.04(-0.09%)
Jul 14, 2014 43.59 43.84 43.54 43.72 6,911,560 +0.46(+1.06%)
Jul 11, 2014 43.09 43.38 42.88 43.26 5,096,553 +0.03(+0.07%)
Jul 10, 2014 42.90 43.30 42.16 43.23 11,107,953 -0.47(-1.07%)
Jul 09, 2014 43.76 43.90 43.43 43.70 5,138,159 +0.11(+0.25%)
Jul 08, 2014 43.72 43.76 43.42 43.59 9,248,575 -0.30(-0.69%)
Jul 07, 2014 43.97 44.03 43.65 43.89 5,374,032 -0.26(-0.59%)
Jul 03, 2014 44.05 44.15 44.15 44.15 4,650,300 +0.31(+0.71%)
Jul 02, 2014 43.71 44.14 43.67 43.84 5,943,644 -0.10(-0.23%)
Jul 01, 2014 43.63 44.21 43.59 43.94 8,521,849 +0.63(+1.47%)
Jun 30, 2014 43.44 43.59 43.21 43.31 6,823,561 -0.02(-0.05%)
Jun 27, 2014 43.33 43.55 43.02 43.33 8,260,901 -0.22(-0.51%)
Jun 26, 2014 43.64 43.64 42.95 43.56 7,478,844 +0.00(+0.00%)
Jun 25, 2014 43.67 43.77 43.44 43.56 9,634,140 -0.29(-0.67%)
Jun 24, 2014 43.97 44.30 43.85 43.85 11,047,911 -0.37(-0.83%)
Jun 23, 2014 44.09 44.26 43.86 44.21 6,700,706 +0.11(+0.25%)
Jun 20, 2014 44.44 44.44 44.01 44.10 11,578,985 -0.10(-0.22%)
Jun 19, 2014 44.27 44.30 43.94 44.20 7,741,736 +0.09(+0.20%)
Jun 18, 2014 43.79 44.18 43.52 44.11 9,382,815 +0.29(+0.67%)
Jun 17, 2014 43.45 43.92 43.40 43.82 9,659,094 +0.19(+0.44%)
Jun 16, 2014 43.32 43.69 43.17 43.63 7,586,196 +0.22(+0.51%)
Jun 13, 2014 43.21 43.52 43.17 43.40 7,089,655 +0.22(+0.51%)
Jun 12, 2014 43.43 43.47 43.09 43.18 9,900,437 -0.29(-0.66%)
Jun 11, 2014 43.52 43.58 43.13 43.47 6,695,070 -0.18(-0.42%)
Jun 10, 2014 43.68 43.75 43.48 43.65 6,405,546 -0.22(-0.51%)
Jun 06, 2014 43.67 43.99 43.63 43.87 9,700,338 +0.37(+0.85%)
Jun 05, 2014 43.51 43.60 43.01 43.50 8,597,473 +0.06(+0.15%)
Jun 04, 2014 43.04 43.88 42.97 43.44 13,519,907 +0.22(+0.51%)
Jun 03, 2014 42.85 43.23 42.49 43.22 12,278,959 +0.26(+0.61%)
Jun 02, 2014 42.88 43.02 42.61 42.96 8,393,373 +0.15(+0.35%)
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%)
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.