Skip to main content

American International Group (NY: AIG )

78.45 +0.11 (+0.14%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.73 44.88 44.48 44.78 7,068,165 -0.24(-0.53%)
May 30, 2018 44.83 45.12 44.35 45.02 5,089,064 +0.76(+1.71%)
May 29, 2018 44.63 44.73 43.72 44.27 7,760,772 -0.95(-2.10%)
May 25, 2018 45.22 45.22 45.22 0 -0.35(-0.76%)
May 24, 2018 45.79 45.79 45.13 45.56 4,912,520 -0.36(-0.79%)
May 23, 2018 46.60 46.69 45.61 45.93 5,066,384 -0.83(-1.78%)
May 22, 2018 46.85 47.05 46.49 46.76 6,621,186 -0.14(-0.31%)
May 21, 2018 46.96 47.21 46.85 46.91 5,984,223 +0.12(+0.25%)
May 18, 2018 46.27 47.04 46.01 46.79 11,577,272 +0.31(+0.66%)
May 17, 2018 46.23 46.73 46.18 46.48 10,067,425 +0.92(+2.01%)
May 16, 2018 45.01 45.59 44.89 45.56 6,437,295 +0.41(+0.90%)
May 15, 2018 44.82 45.29 44.80 45.16 5,720,169 +0.26(+0.59%)
May 14, 2018 44.90 44.96 44.67 44.89 7,289,324 +0.06(+0.13%)
May 11, 2018 44.80 45.11 44.69 44.84 4,439,773 +0.08(+0.19%)
May 10, 2018 44.86 45.13 44.56 44.75 6,383,672 -0.06(-0.13%)
May 09, 2018 45.04 45.29 44.59 44.81 5,347,327 -0.22(-0.49%)
May 08, 2018 45.27 45.36 44.61 45.03 10,739,704 -0.17(-0.38%)
May 07, 2018 44.67 45.54 44.13 45.20 12,016,953 +0.37(+0.83%)
May 04, 2018 43.75 45.29 43.69 44.83 14,739,109 +0.76(+1.73%)
May 03, 2018 43.09 44.12 42.05 44.06 27,235,918 -2.46(-5.29%)
May 02, 2018 47.44 47.47 46.31 46.52 8,485,361 -1.25(-2.61%)
May 01, 2018 47.42 47.79 46.98 47.77 4,946,516 +0.26(+0.55%)
Apr 30, 2018 47.96 48.18 47.51 47.51 6,634,483 -0.21(-0.44%)
Apr 27, 2018 47.14 47.76 47.14 47.72 5,701,711 +0.60(+1.28%)
Apr 26, 2018 46.92 47.24 46.61 47.12 4,186,034 +0.12(+0.25%)
Apr 25, 2018 46.76 47.13 46.54 47.00 3,722,801 +0.26(+0.56%)
Apr 24, 2018 46.64 47.05 46.49 46.74 5,816,874 -0.08(-0.16%)
Apr 23, 2018 46.96 46.97 46.52 46.81 5,178,289 -0.21(-0.45%)
Apr 20, 2018 46.97 47.22 46.61 47.02 5,895,486 +0.21(+0.45%)
Apr 19, 2018 46.20 46.88 46.20 46.81 6,710,219 +0.61(+1.32%)
Apr 18, 2018 46.20 46.35 45.86 46.20 4,698,076 +0.17(+0.37%)
Apr 17, 2018 46.15 46.23 45.87 46.03 5,910,702 -0.02(-0.04%)
Apr 16, 2018 45.73 46.32 45.51 46.05 7,673,425 +0.59(+1.29%)
Apr 13, 2018 45.76 45.89 45.17 45.46 5,267,474 +0.08(+0.19%)
Apr 12, 2018 45.54 45.79 45.26 45.38 5,834,924 +0.11(+0.24%)
Apr 11, 2018 44.91 45.40 44.91 45.27 5,001,232 -0.14(-0.30%)
Apr 10, 2018 45.66 45.93 45.34 45.40 4,529,387 +0.19(+0.41%)
Apr 09, 2018 45.52 45.89 45.03 45.22 5,536,871 -0.25(-0.56%)
Apr 06, 2018 45.93 46.22 45.04 45.47 6,056,683 -0.81(-1.74%)
Apr 05, 2018 46.18 46.46 45.93 46.28 5,868,051 +0.28(+0.61%)
Apr 04, 2018 44.99 46.07 44.75 46.00 5,429,772 +0.42(+0.91%)
Apr 03, 2018 45.14 45.68 44.97 45.58 6,611,493 +0.52(+1.15%)
Apr 02, 2018 46.01 46.14 44.47 45.06 8,653,750 -1.10(-2.39%)
Mar 29, 2018 46.17 46.17 46.17 0 -0.08(-0.18%)
Mar 28, 2018 45.71 46.66 45.37 46.25 8,098,713 +0.63(+1.38%)
Mar 27, 2018 46.12 46.64 45.34 45.62 7,824,252 -0.36(-0.79%)
Mar 26, 2018 45.87 46.54 45.65 45.99 8,225,434 +0.68(+1.50%)
Mar 23, 2018 46.66 46.93 45.26 45.31 9,683,638 -1.19(-2.55%)
Mar 22, 2018 46.91 47.45 46.43 46.50 10,712,761 -0.87(-1.84%)
Mar 21, 2018 47.19 47.84 46.88 47.37 11,992,059 +0.18(+0.38%)
Mar 20, 2018 46.35 47.35 46.32 47.19 10,644,288 +1.00(+2.17%)
Mar 19, 2018 46.12 46.46 45.79 46.19 8,268,128 +0.13(+0.28%)
Mar 16, 2018 46.37 46.57 45.84 46.07 13,129,373 -0.31(-0.66%)
Mar 15, 2018 46.60 46.81 46.27 46.37 9,627,818 -0.23(-0.49%)
Mar 14, 2018 47.40 46.33 46.60 9,523,515 -0.59(-1.24%)
Mar 13, 2018 47.89 48.05 46.92 47.19 9,093,362 -0.57(-1.18%)
Mar 12, 2018 47.81 48.48 47.59 47.75 9,028,540 +0.03(+0.07%)
Mar 09, 2018 47.81 48.03 47.22 47.72 11,523,234 +0.25(+0.53%)
Mar 08, 2018 48.45 48.48 46.84 47.46 14,244,973 -0.88(-1.81%)
Mar 07, 2018 48.22 48.34 6,960,770 -0.61(-1.24%)
Mar 06, 2018 49.13 48.14 48.95 6,505,463 +0.35(+0.71%)
Mar 05, 2018 47.51 48.83 47.51 48.60 11,242,127 +0.94(+1.96%)
Mar 02, 2018 47.33 47.75 46.45 47.67 9,999,967 +0.03(+0.07%)
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.