Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 45.07 45.43 44.35 44.64 6,458,721 -0.92(-2.03%)
Jan 30, 2020 44.41 45.61 44.33 45.56 3,354,553 +0.84(+1.89%)
Jan 29, 2020 44.93 45.16 44.70 44.72 3,337,754 -0.05(-0.12%)
Jan 28, 2020 44.76 45.23 44.66 44.77 4,652,364 +0.25(+0.56%)
Jan 27, 2020 44.50 44.71 44.31 44.52 4,092,518 -0.83(-1.82%)
Jan 24, 2020 45.89 45.89 44.85 45.35 3,633,466 -0.49(-1.07%)
Jan 23, 2020 45.93 46.14 45.52 45.84 3,723,653 -0.58(-1.24%)
Jan 22, 2020 46.06 46.57 45.86 46.41 4,888,401 +0.52(+1.14%)
Jan 21, 2020 46.67 46.80 45.81 45.89 4,746,069 -1.09(-2.33%)
Jan 17, 2020 46.65 47.14 46.65 46.98 6,551,387 +0.48(+1.03%)
Jan 16, 2020 46.29 46.70 46.29 46.50 4,303,674 +0.52(+1.12%)
Jan 15, 2020 46.19 46.48 45.65 45.99 4,610,752 -0.50(-1.07%)
Jan 14, 2020 46.69 47.16 46.34 46.48 5,941,682 -0.25(-0.53%)
Jan 13, 2020 46.26 46.73 46.02 46.73 6,800,203 +0.52(+1.13%)
Jan 10, 2020 46.45 46.75 46.08 46.21 6,173,628 -0.22(-0.48%)
Jan 09, 2020 46.25 46.44 45.88 46.43 3,625,383 +0.51(+1.10%)
Jan 08, 2020 45.39 46.40 45.39 45.93 5,440,780 +0.53(+1.17%)
Jan 07, 2020 45.61 45.68 45.05 45.39 5,157,005 -0.26(-0.56%)
Jan 06, 2020 45.41 45.86 45.33 45.65 3,039,785 +0.04(+0.08%)
Jan 03, 2020 45.50 45.71 45.24 45.61 2,655,797 -0.36(-0.77%)
Jan 02, 2020 45.86 46.07 45.51 45.97 3,495,693 +0.38(+0.84%)
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%)
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.