American International Group (NY: AIG )

52.76 USD -1.05 (-1.95%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.13 42.62 41.20 41.29 11,322,126 +0.33(+0.81%)
Oct 30, 2018 40.00 41.04 39.29 40.96 22,028,211 +1.05(+2.63%)
Oct 29, 2018 41.50 41.62 39.60 39.91 12,888,416 -1.01(-2.47%)
Oct 26, 2018 42.04 42.08 40.48 40.92 11,628,800 -1.46(-3.45%)
Oct 25, 2018 42.42 43.02 41.98 42.38 9,842,722 +0.15(+0.36%)
Oct 24, 2018 44.02 44.05 42.17 42.23 9,763,684 -1.95(-4.41%)
Oct 23, 2018 44.28 44.48 43.21 44.18 13,635,909 -0.78(-1.73%)
Oct 22, 2018 47.29 47.39 44.91 44.96 11,050,209 -2.24(-4.75%)
Oct 19, 2018 47.25 48.04 46.80 47.20 9,494,800 -1.41(-2.90%)
Oct 18, 2018 49.51 49.53 47.87 48.61 7,380,847 -1.01(-2.04%)
Oct 17, 2018 49.20 50.24 48.70 49.62 4,906,859 +0.32(+0.65%)
Oct 16, 2018 49.13 49.33 48.31 49.30 6,663,445 +0.25(+0.51%)
Oct 15, 2018 49.75 50.05 49.04 49.05 5,061,856 -0.72(-1.45%)
Oct 12, 2018 50.55 50.55 48.85 49.77 5,886,600 -0.37(-0.74%)
Oct 11, 2018 52.32 52.35 49.97 50.14 9,419,572 -2.25(-4.29%)
Oct 10, 2018 53.55 53.87 52.38 52.39 4,572,381 -1.43(-2.66%)
Oct 09, 2018 53.88 54.14 53.46 53.82 3,625,020 -0.23(-0.43%)
Oct 08, 2018 53.26 54.44 53.15 54.05 3,977,345 +0.45(+0.84%)
Oct 05, 2018 54.00 54.44 53.55 53.60 2,887,100 -0.30(-0.56%)
Oct 04, 2018 53.33 54.21 53.31 53.90 4,804,520 +0.63(+1.18%)
Oct 03, 2018 53.50 53.85 53.24 53.27 3,591,864 +0.15(+0.28%)
Oct 02, 2018 53.05 53.26 52.68 53.12 2,519,362 +0.04(+0.08%)
Oct 01, 2018 53.44 53.73 52.95 53.08 3,595,005 -0.16(-0.30%)
Sep 28, 2018 52.97 53.42 52.53 53.24 4,463,000 -0.15(-0.28%)
Sep 27, 2018 54.05 54.08 53.39 53.39 4,089,672 -0.66(-1.22%)
Sep 26, 2018 54.46 54.79 53.98 54.05 4,904,673 -0.36(-0.66%)
Sep 25, 2018 54.67 54.97 54.23 54.41 5,749,601 -0.24(-0.44%)
Sep 24, 2018 54.59 54.94 54.42 54.65 6,603,467 -0.02(-0.04%)
Sep 21, 2018 54.44 54.76 54.22 54.67 6,440,400 +0.35(+0.64%)
Sep 20, 2018 54.25 54.72 54.22 54.32 5,064,357 +0.43(+0.80%)
Sep 19, 2018 54.11 54.69 53.89 53.89 5,049,164 -0.06(-0.11%)
Sep 18, 2018 53.30 54.08 53.14 53.95 3,885,811 +0.65(+1.22%)
Sep 17, 2018 53.34 53.41 53.01 53.30 3,765,072 +0.05(+0.09%)
Sep 14, 2018 52.51 53.49 52.42 53.25 3,669,400 +0.58(+1.10%)
Sep 13, 2018 52.38 52.94 52.38 52.67 3,540,716 +0.35(+0.67%)
Sep 12, 2018 52.17 52.50 51.81 52.32 4,775,478 -0.05(-0.10%)
Sep 11, 2018 52.25 52.55 51.76 52.37 5,437,175 -0.35(-0.66%)
Sep 10, 2018 53.24 53.24 52.32 52.72 4,536,598 -0.95(-1.77%)
Sep 07, 2018 53.91 54.00 53.36 53.67 2,796,900 -0.23(-0.43%)
Sep 06, 2018 53.90 54.22 53.59 53.90 4,692,140 +0.08(+0.15%)
Sep 05, 2018 53.30 53.89 53.22 53.82 5,203,537 +0.45(+0.84%)
Sep 04, 2018 52.77 53.48 52.74 53.37 3,046,996 +0.20(+0.38%)
Aug 31, 2018 53.17 53.17 53.17 0 -0.47(-0.88%)
Aug 30, 2018 53.85 53.95 53.27 53.64 2,948,008 -0.26(-0.48%)
Aug 29, 2018 54.00 54.01 53.65 53.90 4,297,739 -0.14(-0.26%)
Aug 28, 2018 54.22 54.61 53.86 54.04 3,607,410 -0.18(-0.33%)
Aug 27, 2018 53.59 54.66 53.42 54.22 4,617,366 +0.91(+1.71%)
Aug 24, 2018 52.77 53.42 52.62 53.31 3,017,000 +0.70(+1.33%)
Aug 23, 2018 53.13 53.13 52.47 52.61 4,366,609 -0.52(-0.98%)
Aug 22, 2018 53.51 53.58 52.69 53.13 4,702,603 -0.67(-1.25%)
Aug 21, 2018 53.14 54.08 53.01 53.80 5,866,407 +0.64(+1.20%)
Aug 20, 2018 52.59 53.22 52.58 53.16 3,209,124 +0.58(+1.10%)
Aug 17, 2018 52.31 52.77 52.08 52.58 4,425,400 +0.12(+0.23%)
Aug 16, 2018 52.31 52.79 52.28 52.46 5,029,299 +0.36(+0.69%)
Aug 15, 2018 52.07 52.19 51.74 52.10 3,594,972 -0.23(-0.44%)
Aug 14, 2018 52.06 52.50 51.79 52.33 3,184,999 +0.23(+0.44%)
Aug 13, 2018 52.22 52.56 51.94 52.10 5,257,909 -0.12(-0.23%)
Aug 10, 2018 51.63 52.26 51.24 52.22 5,747,000 +0.22(+0.42%)
Aug 09, 2018 52.36 52.77 51.99 52.00 3,461,021 -0.44(-0.84%)
Aug 08, 2018 52.95 53.10 52.30 52.44 5,512,198 -0.55(-1.04%)
Aug 07, 2018 53.57 53.72 52.94 52.99 5,182,844 -0.43(-0.80%)
Aug 06, 2018 53.52 53.53 52.72 53.42 6,658,303 -0.23(-0.43%)
Aug 03, 2018 53.11 54.08 52.36 53.65 12,219,100 -1.51(-2.74%)
Aug 02, 2018 54.58 55.55 54.36 55.16 4,727,690 +0.17(+0.31%)
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.