American International Group (NY: AIG )

47.35 USD -0.52 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.05 61.32 60.87 60.91 4,822,599 -0.24(-0.39%)
Apr 27, 2017 60.21 61.41 60.12 61.15 6,860,400 +0.99(+1.65%)
Apr 26, 2017 60.01 60.82 59.92 60.16 12,413,537 +0.09(+0.15%)
Apr 25, 2017 60.01 60.30 59.90 60.07 8,367,455 +0.38(+0.64%)
Apr 24, 2017 59.90 59.96 59.40 59.69 7,930,514 +0.56(+0.95%)
Apr 21, 2017 59.56 59.70 59.08 59.13 6,473,219 -0.54(-0.90%)
Apr 20, 2017 59.15 60.49 58.93 59.67 9,397,661 +0.69(+1.17%)
Apr 19, 2017 59.82 59.98 58.71 58.98 6,125,659 -0.52(-0.87%)
Apr 18, 2017 59.59 59.92 59.30 59.50 4,841,345 -0.43(-0.72%)
Apr 17, 2017 59.61 60.06 59.37 59.93 5,939,384 +0.38(+0.64%)
Apr 13, 2017 59.99 60.30 59.50 59.55 5,956,058 -0.62(-1.03%)
Apr 12, 2017 60.19 60.46 59.74 60.17 7,518,346 -0.62(-1.02%)
Apr 11, 2017 61.28 61.41 60.56 60.79 6,147,797 -0.69(-1.12%)
Apr 10, 2017 61.41 61.89 61.26 61.48 4,760,939 +0.14(+0.23%)
Apr 07, 2017 61.52 61.82 61.29 61.34 4,847,157 -0.50(-0.81%)
Apr 06, 2017 61.50 62.07 61.39 61.84 3,862,617 +0.22(+0.36%)
Apr 05, 2017 62.53 62.77 61.55 61.62 4,605,197 -0.56(-0.90%)
Apr 04, 2017 61.71 62.26 61.50 62.18 4,553,311 +0.39(+0.63%)
Apr 03, 2017 62.43 62.56 61.34 61.79 5,158,756 -0.64(-1.03%)
Mar 31, 2017 62.41 62.84 62.25 62.43 5,295,973 -0.14(-0.22%)
Mar 30, 2017 61.73 62.89 61.68 62.57 4,706,557 +0.80(+1.30%)
Mar 29, 2017 61.60 61.89 61.51 61.77 5,369,787 -0.09(-0.15%)
Mar 28, 2017 60.69 62.25 60.62 61.86 6,490,964 +0.93(+1.53%)
Mar 27, 2017 60.14 61.12 59.89 60.93 6,639,297 +0.05(+0.08%)
Mar 24, 2017 61.50 61.77 60.44 60.88 8,466,731 -0.46(-0.75%)
Mar 23, 2017 61.31 61.90 61.20 61.34 6,894,584 +0.10(+0.16%)
Mar 22, 2017 61.58 61.83 61.10 61.24 7,417,700 -0.52(-0.84%)
Mar 21, 2017 62.68 62.68 61.56 61.76 7,307,265 -0.61(-0.98%)
Mar 20, 2017 62.21 62.84 61.88 62.37 4,596,632 -0.05(-0.08%)
Mar 17, 2017 62.64 63.04 62.03 62.42 16,458,441 -0.49(-0.78%)
Mar 16, 2017 63.15 63.47 62.78 62.91 5,186,457 -0.32(-0.51%)
Mar 15, 2017 63.09 63.39 62.88 63.23 5,862,627 +0.35(+0.56%)
Mar 14, 2017 62.75 63.02 62.41 62.88 5,131,206 -0.30(-0.47%)
Mar 13, 2017 61.97 63.33 61.81 63.18 8,328,066 +0.10(+0.16%)
Mar 10, 2017 63.29 63.40 62.87 63.08 5,005,584 -0.13(-0.21%)
Mar 09, 2017 64.54 64.75 62.95 63.21 8,564,455 -0.23(-0.36%)
Mar 08, 2017 63.85 64.05 63.29 63.44 5,864,970 -0.01(-0.02%)
Mar 07, 2017 63.69 63.76 62.65 63.45 8,145,609 -0.33(-0.52%)
Mar 06, 2017 63.80 64.01 63.37 63.78 5,305,508 -0.44(-0.69%)
Mar 03, 2017 63.86 64.36 63.77 64.22 4,639,875 +0.32(+0.50%)
Mar 02, 2017 64.59 64.73 63.85 63.90 6,833,527 -0.73(-1.13%)
Mar 01, 2017 64.73 64.90 64.37 64.63 10,136,993 +0.71(+1.11%)
Feb 28, 2017 63.76 64.29 63.71 63.92 8,008,823 -0.08(-0.13%)
Feb 27, 2017 63.55 64.51 63.53 64.00 8,539,870 +0.37(+0.58%)
Feb 24, 2017 63.69 63.71 63.22 63.63 6,466,476 -0.39(-0.61%)
Feb 23, 2017 64.24 64.27 63.88 64.02 6,078,941 +0.19(+0.30%)
Feb 22, 2017 63.10 64.44 63.03 63.83 10,006,598 +0.42(+0.66%)
Feb 21, 2017 62.76 63.58 62.51 63.41 9,395,706 +0.91(+1.46%)
Feb 17, 2017 62.50 62.50 62.50 0 +0.23(+0.37%)
Feb 16, 2017 60.80 62.69 60.70 62.27 14,252,545 +1.42(+2.33%)
Feb 15, 2017 62.54 62.99 60.41 60.85 38,231,645 -6.04(-9.03%)
Feb 14, 2017 66.43 66.93 66.26 66.89 7,905,285 +0.75(+1.13%)
Feb 13, 2017 65.74 66.30 65.65 66.14 4,568,816 +0.53(+0.81%)
Feb 10, 2017 65.41 65.88 65.35 65.61 5,076,166 +0.29(+0.44%)
Feb 09, 2017 64.91 65.58 64.93 65.32 5,373,053 +0.41(+0.63%)
Feb 08, 2017 64.70 65.04 64.50 64.91 3,181,343 +0.03(+0.05%)
Feb 07, 2017 65.19 65.25 64.76 64.88 3,645,651 -0.02(-0.03%)
Feb 06, 2017 64.54 65.05 64.50 64.90 2,871,482 -0.04(-0.06%)
Feb 03, 2017 64.97 65.18 64.50 64.94 4,380,706 +0.82(+1.28%)
Feb 02, 2017 63.87 64.61 63.75 64.12 4,531,881 -0.15(-0.23%)
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.