Skip to main content

American International Group (NY: AIG )

78.50 +0.16 (+0.20%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.58 49.75 49.04 49.17 3,896,343 -0.41(-0.82%)
Sep 27, 2019 49.63 49.90 49.30 49.58 3,960,391 +0.25(+0.50%)
Sep 26, 2019 49.97 49.97 49.03 49.33 3,647,327 -0.57(-1.15%)
Sep 25, 2019 50.21 50.52 49.82 49.90 3,815,566 -0.41(-0.82%)
Sep 24, 2019 50.79 50.94 50.16 50.32 4,219,136 -0.26(-0.52%)
Sep 23, 2019 50.41 50.96 50.28 50.58 3,172,451 -0.13(-0.26%)
Sep 20, 2019 51.40 51.51 50.57 50.72 7,448,191 -0.39(-0.76%)
Sep 19, 2019 51.03 51.78 50.82 51.10 5,329,915 +0.21(+0.42%)
Sep 18, 2019 50.03 50.91 49.82 50.89 4,907,973 +0.50(+1.00%)
Sep 17, 2019 49.60 50.45 49.52 50.39 4,912,434 +0.67(+1.35%)
Sep 16, 2019 49.63 50.04 49.37 49.72 3,164,476 -0.57(-1.14%)
Sep 13, 2019 50.11 50.44 49.85 50.29 3,787,275 +0.47(+0.93%)
Sep 12, 2019 49.28 50.13 49.19 49.83 3,717,694 +0.14(+0.28%)
Sep 11, 2019 48.70 49.71 48.08 49.69 3,524,368 +0.97(+1.98%)
Sep 10, 2019 48.67 49.14 48.49 48.72 3,611,574 +0.08(+0.16%)
Sep 09, 2019 48.35 48.69 48.02 48.64 3,301,797 +0.49(+1.02%)
Sep 06, 2019 47.94 48.62 47.87 48.15 2,165,606 +0.15(+0.31%)
Sep 05, 2019 48.41 49.03 47.94 48.00 3,558,601 +0.25(+0.51%)
Sep 04, 2019 46.49 47.77 46.27 47.76 4,382,368 +1.76(+3.82%)
Sep 03, 2019 45.43 46.08 45.34 46.00 3,300,811 +0.32(+0.69%)
Aug 30, 2019 46.42 46.42 45.47 45.68 5,200,142 -0.37(-0.80%)
Aug 29, 2019 46.51 46.68 46.00 46.05 3,327,535 +0.01(+0.02%)
Aug 28, 2019 46.11 46.49 45.91 46.04 2,826,750 -0.25(-0.55%)
Aug 27, 2019 46.76 46.94 45.82 46.30 3,130,234 -0.30(-0.64%)
Aug 26, 2019 46.27 46.62 46.02 46.60 2,520,485 +0.52(+1.12%)
Aug 23, 2019 46.97 47.69 45.78 46.08 4,228,576 -1.11(-2.34%)
Aug 22, 2019 47.39 47.69 47.04 47.19 2,650,274 +0.05(+0.11%)
Aug 21, 2019 47.36 47.36 46.80 47.13 2,807,782 +0.23(+0.49%)
Aug 20, 2019 47.99 47.99 46.85 46.90 4,045,469 -1.21(-2.52%)
Aug 19, 2019 48.31 48.45 47.87 48.12 3,781,237 +0.44(+0.92%)
Aug 16, 2019 47.64 48.05 47.29 47.68 4,604,490 +0.50(+1.06%)
Aug 15, 2019 46.98 47.40 46.76 47.18 4,698,931 +0.31(+0.66%)
Aug 14, 2019 48.36 48.63 46.47 46.87 9,738,321 -2.40(-4.86%)
Aug 13, 2019 48.13 49.60 47.98 49.27 5,191,266 +0.91(+1.89%)
Aug 12, 2019 49.02 49.07 47.93 48.35 3,999,939 -1.04(-2.10%)
Aug 09, 2019 49.60 49.82 49.03 49.39 4,541,723 -0.49(-0.99%)
Aug 08, 2019 49.97 50.46 48.88 49.88 10,131,147 +2.12(+4.43%)
Aug 07, 2019 46.80 47.96 46.43 47.76 4,900,549 +0.03(+0.06%)
Aug 06, 2019 46.39 47.76 46.26 47.74 4,838,744 +1.38(+2.97%)
Aug 05, 2019 46.93 47.18 45.90 46.36 4,924,706 -1.33(-2.80%)
Aug 02, 2019 47.89 48.16 47.40 47.69 3,056,863 -0.33(-0.69%)
Aug 01, 2019 48.92 49.51 47.61 48.03 5,361,404 -1.12(-2.29%)
Jul 31, 2019 49.53 49.98 48.75 49.15 3,621,527 -0.29(-0.59%)
Jul 30, 2019 49.25 49.56 48.90 49.44 2,083,343 -0.14(-0.28%)
Jul 29, 2019 50.11 50.23 49.47 49.58 2,921,967 -0.69(-1.38%)
Jul 26, 2019 50.03 50.32 49.86 50.28 3,302,574 +0.17(+0.33%)
Jul 25, 2019 50.55 50.55 49.99 50.11 2,801,459 -0.27(-0.54%)
Jul 24, 2019 49.17 50.47 49.16 50.38 4,453,786 +0.97(+1.95%)
Jul 23, 2019 49.05 49.41 48.73 49.41 2,460,855 +0.36(+0.73%)
Jul 22, 2019 48.96 49.27 48.84 49.05 2,357,537 -0.05(-0.11%)
Jul 19, 2019 49.22 49.76 48.99 49.11 5,527,985 +0.30(+0.61%)
Jul 18, 2019 48.68 48.97 48.58 48.81 4,756,590 +0.20(+0.42%)
Jul 17, 2019 49.16 49.25 48.18 48.61 4,191,374 -0.58(-1.18%)
Jul 16, 2019 49.52 49.58 49.18 49.19 2,563,760 -0.18(-0.37%)
Jul 15, 2019 49.47 49.59 49.25 49.37 3,304,240 -0.03(-0.05%)
Jul 12, 2019 49.03 49.47 48.73 49.40 3,369,214 +0.69(+1.42%)
Jul 11, 2019 49.01 49.29 48.52 48.70 3,860,892 -0.22(-0.45%)
Jul 10, 2019 48.76 49.16 48.72 48.92 4,440,705 +0.18(+0.38%)
Jul 09, 2019 48.00 48.75 47.90 48.74 4,120,334 +0.49(+1.02%)
Jul 08, 2019 47.93 48.42 47.75 48.25 4,987,773 +0.31(+0.64%)
Jul 05, 2019 48.15 48.27 47.61 47.94 2,863,780 -0.19(-0.40%)
Jul 03, 2019 47.40 48.34 47.26 48.13 3,358,961 +0.91(+1.93%)
Jul 02, 2019 47.30 47.31 46.65 47.22 3,844,308 -0.04(-0.09%)
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.