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 (%)
Oct 31, 2017 54.27 54.48 54.07 54.21 3,803,892 -0.14(-0.26%)
Oct 30, 2017 53.70 54.53 53.70 54.35 4,803,406 +0.19(+0.36%)
Oct 27, 2017 54.33 54.44 53.67 54.16 4,791,684 -0.25(-0.46%)
Oct 26, 2017 54.90 54.91 54.06 54.41 4,816,938 -0.21(-0.38%)
Oct 25, 2017 54.69 54.85 54.42 54.62 4,787,133 -0.03(-0.05%)
Oct 24, 2017 54.55 54.69 54.37 54.64 4,556,566 +0.14(+0.26%)
Oct 23, 2017 54.67 54.83 54.37 54.50 4,897,109 +0.08(+0.14%)
Oct 20, 2017 54.82 55.00 54.38 54.43 8,189,770 -0.17(-0.31%)
Oct 19, 2017 53.06 54.66 52.92 54.59 8,560,124 +1.37(+2.57%)
Oct 18, 2017 53.60 53.67 53.07 53.23 5,295,188 -0.16(-0.30%)
Oct 17, 2017 53.57 53.77 53.25 53.39 6,414,508 -0.29(-0.55%)
Oct 16, 2017 53.17 53.74 52.97 53.68 7,806,891 +0.69(+1.30%)
Oct 13, 2017 52.38 53.17 52.22 52.99 8,439,103 +0.51(+0.98%)
Oct 12, 2017 51.81 52.64 51.73 52.48 7,365,507 +0.60(+1.15%)
Oct 11, 2017 51.78 51.91 51.56 51.88 6,842,583 +0.05(+0.10%)
Oct 10, 2017 51.18 51.96 51.18 51.83 4,886,427 +0.00(+0.00%)
Oct 09, 2017 52.22 52.28 51.69 51.83 3,092,189 -0.40(-0.77%)
Oct 06, 2017 52.24 52.38 52.02 52.24 4,346,888 +0.23(+0.45%)
Oct 05, 2017 51.72 52.16 51.54 52.00 4,352,739 +0.34(+0.65%)
Oct 04, 2017 51.68 51.77 51.53 51.67 2,865,708 -0.04(-0.08%)
Oct 03, 2017 51.83 51.95 51.41 51.71 5,272,106 -0.19(-0.37%)
Oct 02, 2017 51.78 51.97 51.50 51.90 4,605,592 +0.39(+0.77%)
Sep 29, 2017 51.38 51.92 51.28 51.51 5,169,259 +0.35(+0.69%)
Sep 28, 2017 51.37 51.45 50.94 51.15 5,834,649 -0.23(-0.46%)
Sep 27, 2017 51.10 51.62 50.77 51.39 7,112,389 +0.65(+1.29%)
Sep 26, 2017 51.01 51.05 50.35 50.73 9,161,599 -0.45(-0.89%)
Sep 25, 2017 50.60 51.34 50.60 51.19 5,250,630 +0.25(+0.49%)
Sep 22, 2017 50.65 51.18 50.52 50.94 5,252,953 +0.18(+0.35%)
Sep 21, 2017 50.52 50.94 50.46 50.76 5,190,402 +0.32(+0.63%)
Sep 20, 2017 49.87 50.62 49.87 50.44 7,210,532 +0.53(+1.06%)
Sep 19, 2017 49.79 50.15 49.68 49.91 4,878,432 +0.08(+0.17%)
Sep 18, 2017 50.05 50.17 49.69 49.83 8,693,703 -0.19(-0.39%)
Sep 15, 2017 50.06 50.37 49.84 50.02 11,125,636 -0.16(-0.32%)
Sep 14, 2017 50.76 50.81 50.00 50.18 6,416,473 -0.51(-1.01%)
Sep 13, 2017 50.83 50.89 50.50 50.69 6,581,943 -0.38(-0.75%)
Sep 12, 2017 50.78 51.10 50.66 51.08 5,164,762 +0.36(+0.71%)
Sep 11, 2017 50.38 50.96 50.06 50.72 9,761,830 +0.83(+1.66%)
Sep 08, 2017 48.43 50.27 48.32 49.89 12,064,904 +1.26(+2.59%)
Sep 07, 2017 49.57 49.63 48.45 48.63 7,965,925 -1.00(-2.02%)
Sep 06, 2017 49.84 50.04 49.59 49.63 7,115,008 -0.15(-0.30%)
Sep 05, 2017 50.43 50.64 49.62 49.78 10,014,802 -0.88(-1.73%)
Sep 01, 2017 50.56 50.93 50.44 50.66 4,489,794 +0.18(+0.36%)
Aug 31, 2017 50.42 50.53 50.12 50.48 8,746,742 +0.23(+0.47%)
Aug 30, 2017 50.22 50.36 50.16 50.24 5,296,141 -0.01(-0.02%)
Aug 29, 2017 50.24 50.43 50.09 50.25 5,835,262 -0.38(-0.74%)
Aug 28, 2017 50.63 50.67 50.30 50.63 7,890,418 -0.10(-0.20%)
Aug 25, 2017 50.33 50.83 50.18 50.73 7,042,501 +0.46(+0.91%)
Aug 24, 2017 50.73 50.86 50.22 50.27 6,457,897 -0.45(-0.89%)
Aug 23, 2017 50.81 50.95 50.63 50.72 6,357,645 -0.38(-0.74%)
Aug 22, 2017 51.20 51.34 50.86 51.09 5,803,572 -0.06(-0.11%)
Aug 21, 2017 51.16 51.20 50.84 51.15 3,594,920 -0.04(-0.08%)
Aug 18, 2017 51.29 51.60 51.04 51.19 5,385,593 -0.28(-0.54%)
Aug 17, 2017 52.38 52.38 51.44 51.47 6,200,615 -1.09(-2.06%)
Aug 16, 2017 52.75 52.83 52.42 52.55 3,183,523 -0.05(-0.10%)
Aug 15, 2017 52.71 52.95 52.58 52.60 3,672,930 +0.13(+0.24%)
Aug 14, 2017 52.72 52.92 52.44 52.48 3,901,718 +0.19(+0.37%)
Aug 11, 2017 52.70 52.75 52.17 52.29 4,404,918 -0.29(-0.56%)
Aug 10, 2017 53.19 53.29 52.51 52.58 5,242,246 -0.84(-1.58%)
Aug 09, 2017 53.42 53.76 53.11 53.42 6,711,657 -0.47(-0.87%)
Aug 08, 2017 54.20 54.31 53.74 53.89 3,764,693 -0.34(-0.63%)
Aug 07, 2017 54.05 54.31 53.83 54.23 6,351,884 -0.08(-0.15%)
Aug 04, 2017 55.22 55.27 54.07 54.31 6,080,105 -0.82(-1.48%)
Aug 03, 2017 55.15 56.17 54.34 55.13 10,175,892 +0.13(+0.24%)
Aug 02, 2017 54.49 55.04 54.33 55.00 4,610,883 +0.35(+0.64%)
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.