Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.42 47.45 46.78 46.82 8,533,846 -0.67(-1.41%)
May 28, 2015 47.38 47.54 46.93 47.49 5,156,556 +0.05(+0.10%)
May 27, 2015 47.36 47.60 47.28 47.45 8,069,748 +0.13(+0.27%)
May 26, 2015 47.74 47.84 47.19 47.32 6,326,172 -0.52(-1.09%)
May 22, 2015 48.04 47.84 47.84 47.84 5,728,096 -0.27(-0.56%)
May 21, 2015 47.88 48.49 47.81 48.11 8,440,382 +0.21(+0.43%)
May 20, 2015 47.48 48.01 47.08 47.90 8,207,724 +0.44(+0.93%)
May 19, 2015 47.15 47.58 46.95 47.46 6,816,948 +0.42(+0.88%)
May 18, 2015 46.70 47.16 46.63 47.05 6,126,104 +0.42(+0.91%)
May 15, 2015 47.16 47.18 46.46 46.62 9,309,407 -0.49(-1.03%)
May 14, 2015 47.14 47.22 46.91 47.11 4,951,741 +0.18(+0.39%)
May 13, 2015 46.78 47.07 46.69 46.93 6,494,301 -0.02(-0.03%)
May 12, 2015 46.90 47.12 46.65 46.94 9,102,123 -0.35(-0.74%)
May 11, 2015 47.67 47.84 47.26 47.30 10,583,272 -0.38(-0.79%)
May 08, 2015 47.49 47.77 47.21 47.67 8,541,906 +0.56(+1.19%)
May 07, 2015 46.46 47.53 46.19 47.11 10,613,779 +0.66(+1.41%)
May 06, 2015 46.64 46.87 46.11 46.46 8,476,274 +0.12(+0.26%)
May 05, 2015 46.35 46.78 46.25 46.34 9,372,419 -0.16(-0.34%)
May 04, 2015 46.34 46.70 46.32 46.50 6,615,501 +0.37(+0.80%)
May 01, 2015 45.46 46.36 45.38 46.13 16,775,399 +1.16(+2.58%)
Apr 30, 2015 44.96 45.31 44.69 44.97 9,126,670 -0.29(-0.64%)
Apr 29, 2015 45.23 45.46 45.03 45.26 12,773,697 -0.12(-0.26%)
Apr 28, 2015 45.23 45.68 45.22 45.38 11,033,405 -0.16(-0.35%)
Apr 27, 2015 45.47 45.82 45.38 45.54 9,731,558 +0.01(+0.02%)
Apr 24, 2015 45.62 45.67 45.42 45.53 7,377,834 +0.19(+0.42%)
Apr 23, 2015 45.15 45.37 44.93 45.34 12,127,088 +0.14(+0.30%)
Apr 22, 2015 45.42 45.46 44.90 45.20 12,923,884 -0.05(-0.11%)
Apr 21, 2015 46.01 46.08 45.13 45.25 10,224,180 -0.70(-1.51%)
Apr 20, 2015 46.18 46.26 45.85 45.95 5,908,460 +0.06(+0.14%)
Apr 17, 2015 46.14 46.42 45.59 45.88 9,492,762 -0.58(-1.26%)
Apr 16, 2015 46.62 46.92 46.44 46.46 9,164,485 -0.09(-0.19%)
Apr 15, 2015 46.14 46.81 45.98 46.55 9,124,852 +0.62(+1.34%)
Apr 14, 2015 45.79 46.14 45.46 45.94 8,143,200 +0.03(+0.07%)
Apr 13, 2015 45.28 46.16 45.03 45.91 11,019,584 +0.70(+1.54%)
Apr 10, 2015 44.88 45.30 44.84 45.21 6,250,004 +0.24(+0.53%)
Apr 09, 2015 44.26 45.11 44.22 44.97 8,317,617 +0.67(+1.51%)
Apr 08, 2015 43.89 44.53 43.87 44.30 7,307,078 +0.38(+0.85%)
Apr 07, 2015 44.16 44.43 43.90 43.92 6,079,969 -0.35(-0.79%)
Apr 06, 2015 43.54 44.39 43.45 44.28 5,807,111 +0.22(+0.51%)
Apr 02, 2015 43.66 44.05 44.05 44.05 6,702,555 +0.26(+0.60%)
Apr 01, 2015 43.63 43.95 43.32 43.79 8,988,773 +0.02(+0.04%)
Mar 31, 2015 43.47 44.03 43.31 43.77 9,292,924 +0.09(+0.20%)
Mar 30, 2015 43.34 43.78 43.16 43.68 7,222,854 +0.52(+1.20%)
Mar 27, 2015 43.54 43.54 43.08 43.16 8,079,086 -0.11(-0.26%)
Mar 26, 2015 43.44 43.58 43.24 43.28 11,120,738 -0.28(-0.64%)
Mar 25, 2015 44.21 44.24 43.56 43.56 8,715,193 -0.68(-1.53%)
Mar 24, 2015 44.39 44.67 44.24 44.24 6,688,938 -0.37(-0.82%)
Mar 23, 2015 44.73 45.14 44.60 44.60 7,245,604 -0.09(-0.20%)
Mar 20, 2015 44.59 44.90 44.50 44.69 14,595,491 +0.23(+0.52%)
Mar 19, 2015 44.86 45.07 44.23 44.46 7,724,197 -0.62(-1.36%)
Mar 18, 2015 44.50 45.29 44.18 45.07 10,623,467 +0.50(+1.11%)
Mar 17, 2015 44.32 44.81 44.07 44.58 7,104,968 -0.10(-0.23%)
Mar 16, 2015 44.44 44.82 44.34 44.68 7,413,809 +0.50(+1.14%)
Mar 13, 2015 44.36 44.42 43.78 44.18 8,145,278 -0.24(-0.54%)
Mar 12, 2015 43.92 44.47 43.86 44.42 7,369,132 +0.70(+1.61%)
Mar 11, 2015 43.46 43.97 43.40 43.72 8,319,969 +0.24(+0.55%)
Mar 10, 2015 44.28 44.28 43.47 43.48 18,167,102 -1.25(-2.80%)
Mar 09, 2015 44.53 44.81 44.34 44.73 15,230,562 +0.09(+0.20%)
Mar 06, 2015 44.44 44.99 44.31 44.64 14,401,790 +0.31(+0.70%)
Mar 05, 2015 44.29 44.38 44.00 44.33 7,043,989 +0.18(+0.42%)
Mar 04, 2015 44.07 44.25 43.82 44.14 7,599,255 -0.16(-0.36%)
Mar 03, 2015 44.07 44.42 44.04 44.30 7,465,541 -0.06(-0.13%)
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.