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 (%)
Dec 31, 2019 45.29 45.62 45.18 45.59 3,279,240 +0.29(+0.65%)
Dec 30, 2019 45.49 45.50 45.10 45.29 3,047,190 -0.06(-0.14%)
Dec 27, 2019 45.08 45.37 44.92 45.36 2,673,925 +0.40(+0.89%)
Dec 26, 2019 45.34 45.46 44.91 44.96 3,165,155 -0.28(-0.63%)
Dec 24, 2019 45.11 45.69 45.11 45.24 1,282,015 -0.03(-0.06%)
Dec 23, 2019 45.77 45.83 45.04 45.27 4,700,876 -0.51(-1.11%)
Dec 20, 2019 46.27 46.35 45.75 45.77 8,270,612 -0.35(-0.75%)
Dec 19, 2019 45.96 46.25 45.69 46.12 5,059,972 -0.04(-0.08%)
Dec 18, 2019 45.96 46.49 45.80 46.16 5,731,133 +0.16(+0.35%)
Dec 17, 2019 46.03 46.52 45.93 46.00 3,668,953 -0.10(-0.21%)
Dec 16, 2019 46.18 46.46 45.96 46.09 6,594,709 +0.27(+0.58%)
Dec 13, 2019 45.43 46.21 45.40 45.83 5,986,494 +0.51(+1.12%)
Dec 12, 2019 44.79 45.67 44.65 45.32 6,846,059 +0.55(+1.23%)
Dec 11, 2019 45.13 45.21 44.65 44.77 4,968,949 -0.31(-0.69%)
Dec 10, 2019 45.50 45.76 45.05 45.08 5,250,923 -0.44(-0.97%)
Dec 09, 2019 45.65 46.36 45.45 45.52 4,193,525 -0.25(-0.54%)
Dec 06, 2019 45.66 46.00 45.14 45.77 7,627,508 +0.64(+1.41%)
Dec 05, 2019 45.18 45.47 44.97 45.13 3,547,930 +0.03(+0.06%)
Dec 04, 2019 45.43 45.74 45.10 45.11 4,773,466 -0.05(-0.12%)
Dec 03, 2019 45.19 45.35 44.43 45.16 6,642,533 -0.43(-0.95%)
Dec 02, 2019 46.55 46.57 45.59 45.59 4,737,128 -0.88(-1.90%)
Nov 29, 2019 46.63 46.93 46.41 46.48 3,246,772 -0.20(-0.43%)
Nov 27, 2019 46.94 47.12 46.56 46.68 4,272,528 -0.25(-0.53%)
Nov 26, 2019 47.05 47.42 46.71 46.93 8,155,154 -0.12(-0.26%)
Nov 25, 2019 47.09 47.42 46.95 47.05 3,481,692 +0.01(+0.02%)
Nov 22, 2019 46.19 47.07 46.10 47.04 5,124,133 +0.96(+2.09%)
Nov 21, 2019 46.74 46.78 46.07 46.08 4,914,793 -0.64(-1.36%)
Nov 20, 2019 47.09 47.15 46.46 46.71 5,771,137 -0.42(-0.90%)
Nov 19, 2019 47.87 47.93 47.14 47.14 3,846,102 -0.65(-1.37%)
Nov 18, 2019 47.35 47.80 47.22 47.79 2,717,734 +0.19(+0.41%)
Nov 15, 2019 48.07 48.47 47.37 47.60 3,856,923 -0.23(-0.48%)
Nov 14, 2019 48.29 48.51 47.55 47.83 3,930,502 -0.47(-0.97%)
Nov 13, 2019 48.65 48.74 48.26 48.29 3,102,036 -0.61(-1.25%)
Nov 12, 2019 48.83 49.21 48.59 48.90 3,583,510 +0.01(+0.02%)
Nov 11, 2019 48.92 49.46 48.80 48.89 2,910,617 -0.45(-0.91%)
Nov 08, 2019 49.11 49.37 48.58 49.34 3,116,584 +0.28(+0.58%)
Nov 07, 2019 49.17 49.72 49.03 49.06 3,717,307 +0.06(+0.13%)
Nov 06, 2019 48.45 49.04 48.20 49.00 4,229,774 +0.63(+1.30%)
Nov 05, 2019 48.74 48.74 47.89 48.37 4,920,224 -0.11(-0.22%)
Nov 04, 2019 47.73 48.88 47.60 48.48 5,246,849 +1.03(+2.18%)
Nov 01, 2019 45.88 47.56 45.54 47.45 6,094,256 +0.71(+1.51%)
Oct 31, 2019 46.21 46.79 45.81 46.74 5,860,416 +0.31(+0.67%)
Oct 30, 2019 46.06 46.69 45.63 46.43 4,488,471 +0.45(+0.98%)
Oct 29, 2019 46.20 46.49 45.20 45.98 8,889,740 -0.40(-0.86%)
Oct 28, 2019 46.80 47.05 46.36 46.38 4,325,111 -0.22(-0.47%)
Oct 25, 2019 46.53 46.69 46.19 46.60 2,361,742 -0.09(-0.19%)
Oct 24, 2019 47.10 47.29 46.53 46.69 1,916,352 -0.22(-0.47%)
Oct 23, 2019 46.83 47.04 46.49 46.91 3,034,904 -0.08(-0.17%)
Oct 22, 2019 47.91 47.91 46.92 46.99 3,918,703 -1.16(-2.40%)
Oct 21, 2019 48.11 48.43 48.05 48.14 2,473,921 +0.51(+1.07%)
Oct 18, 2019 47.57 47.90 47.54 47.63 2,655,770 -0.08(-0.17%)
Oct 17, 2019 48.29 48.38 47.59 47.71 2,880,844 -0.25(-0.52%)
Oct 16, 2019 47.99 48.15 47.39 47.96 3,931,732 -0.30(-0.62%)
Oct 15, 2019 47.97 48.52 47.91 48.26 2,526,162 +0.41(+0.87%)
Oct 14, 2019 47.58 47.97 47.33 47.84 2,279,046 -0.19(-0.39%)
Oct 11, 2019 48.44 49.11 47.95 48.03 5,153,366 +0.32(+0.67%)
Oct 10, 2019 46.90 48.06 46.77 47.71 4,530,318 +0.90(+1.92%)
Oct 09, 2019 46.57 47.09 46.46 46.81 3,374,723 +0.55(+1.18%)
Oct 08, 2019 46.71 46.85 46.24 46.26 4,329,341 -1.07(-2.26%)
Oct 07, 2019 47.85 47.91 47.31 47.33 2,978,034 -0.71(-1.47%)
Oct 04, 2019 46.94 48.12 46.94 48.04 3,789,393 +1.08(+2.29%)
Oct 03, 2019 46.94 47.42 46.52 46.96 4,254,249 -0.23(-0.49%)
Oct 02, 2019 47.74 47.88 47.04 47.19 4,018,265 -0.79(-1.66%)
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.