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 (%)
Mar 31, 2020 22.92 23.20 21.48 21.81 10,621,259 -1.31(-5.68%)
Mar 30, 2020 22.49 23.38 21.65 23.13 9,311,940 +0.18(+0.78%)
Mar 27, 2020 23.39 24.07 22.50 22.95 10,531,023 -1.80(-7.27%)
Mar 26, 2020 23.22 24.92 22.94 24.75 12,542,289 +1.61(+6.96%)
Mar 25, 2020 20.87 24.96 19.82 23.14 15,968,645 +2.51(+12.17%)
Mar 24, 2020 18.92 20.96 18.66 20.63 12,711,568 +3.27(+18.81%)
Mar 23, 2020 17.06 18.06 16.26 17.36 10,677,291 +0.06(+0.36%)
Mar 20, 2020 18.72 19.12 17.22 17.30 14,393,977 -1.23(-6.65%)
Mar 19, 2020 16.63 19.23 15.76 18.53 13,027,221 +1.64(+9.69%)
Mar 18, 2020 18.55 19.15 14.46 16.89 15,040,844 -3.12(-15.60%)
Mar 17, 2020 21.57 21.62 18.46 20.02 16,736,143 -0.90(-4.30%)
Mar 16, 2020 21.48 22.78 20.15 20.91 17,603,824 -4.72(-18.42%)
Mar 13, 2020 24.78 25.71 22.57 25.64 13,251,432 +2.83(+12.43%)
Mar 12, 2020 26.35 26.46 22.65 22.80 15,302,385 -6.01(-20.84%)
Mar 11, 2020 29.92 30.47 28.34 28.81 12,174,038 -2.35(-7.53%)
Mar 10, 2020 30.72 33.03 29.47 31.15 11,619,316 +2.01(+6.89%)
Mar 09, 2020 30.75 31.09 27.01 29.15 22,222,312 -4.47(-13.29%)
Mar 06, 2020 34.79 35.13 33.24 33.62 16,526,469 -2.50(-6.91%)
Mar 05, 2020 36.42 37.05 35.69 36.11 10,414,034 -1.68(-4.44%)
Mar 04, 2020 37.23 37.89 36.75 37.79 9,370,270 +0.93(+2.53%)
Mar 03, 2020 37.92 38.98 36.57 36.86 13,319,156 -1.21(-3.17%)
Mar 02, 2020 37.41 38.10 36.80 38.07 11,551,760 +0.61(+1.64%)
Feb 28, 2020 37.56 38.15 36.70 37.45 12,279,189 -1.11(-2.88%)
Feb 27, 2020 39.39 40.14 38.55 38.56 8,059,026 -1.41(-3.53%)
Feb 26, 2020 40.49 40.98 39.74 39.98 8,183,401 -0.21(-0.53%)
Feb 25, 2020 40.73 41.17 40.14 40.19 9,800,090 -0.41(-1.01%)
Feb 24, 2020 42.20 42.36 40.50 40.60 11,002,524 -2.58(-5.97%)
Feb 21, 2020 44.02 44.22 43.17 43.17 5,531,224 -1.07(-2.41%)
Feb 20, 2020 43.89 44.36 43.71 44.24 6,199,178 +0.35(+0.79%)
Feb 19, 2020 43.88 44.22 43.62 43.89 6,479,067 +0.36(+0.82%)
Feb 18, 2020 42.74 43.54 42.49 43.54 10,585,274 +0.47(+1.09%)
Feb 14, 2020 44.29 45.00 42.90 43.07 13,385,613 -2.18(-4.81%)
Feb 13, 2020 49.54 50.12 45.22 45.24 14,834,831 -2.98(-6.17%)
Feb 12, 2020 48.77 48.95 48.22 48.22 4,483,095 -0.17(-0.35%)
Feb 11, 2020 48.27 48.72 48.13 48.39 5,242,026 +0.29(+0.61%)
Feb 10, 2020 47.49 48.10 47.40 48.10 3,103,206 +0.60(+1.27%)
Feb 07, 2020 47.07 47.76 47.02 47.49 4,239,513 +0.04(+0.09%)
Feb 06, 2020 46.97 47.62 46.76 47.45 5,950,761 +0.83(+1.77%)
Feb 05, 2020 45.64 46.77 45.55 46.62 4,962,419 +1.63(+3.61%)
Feb 04, 2020 46.01 46.27 44.93 45.00 3,873,576 -0.45(-1.00%)
Feb 03, 2020 44.88 45.64 44.80 45.45 3,283,191 +0.80(+1.79%)
Jan 31, 2020 45.08 45.44 44.36 44.65 6,457,090 -0.92(-2.03%)
Jan 30, 2020 44.42 45.62 44.34 45.57 3,353,706 +0.84(+1.89%)
Jan 29, 2020 44.94 45.17 44.71 44.73 3,336,911 -0.05(-0.12%)
Jan 28, 2020 44.77 45.24 44.68 44.78 4,651,190 +0.25(+0.56%)
Jan 27, 2020 44.51 44.72 44.32 44.53 4,091,485 -0.83(-1.82%)
Jan 24, 2020 45.90 45.90 44.86 45.36 3,632,549 -0.49(-1.07%)
Jan 23, 2020 45.95 46.15 45.53 45.85 3,722,714 -0.58(-1.24%)
Jan 22, 2020 46.07 46.59 45.87 46.43 4,887,167 +0.52(+1.14%)
Jan 21, 2020 46.68 46.82 45.82 45.90 4,744,871 -1.09(-2.33%)
Jan 17, 2020 46.67 47.15 46.67 46.99 6,549,733 +0.48(+1.03%)
Jan 16, 2020 46.30 46.71 46.30 46.51 4,302,588 +0.52(+1.12%)
Jan 15, 2020 46.20 46.49 45.66 46.00 4,609,588 -0.50(-1.07%)
Jan 14, 2020 46.70 47.17 46.35 46.50 5,940,182 -0.25(-0.53%)
Jan 13, 2020 46.27 46.75 46.03 46.75 6,798,487 +0.52(+1.13%)
Jan 10, 2020 46.46 46.76 46.09 46.22 6,172,070 -0.22(-0.48%)
Jan 09, 2020 46.26 46.45 45.89 46.44 3,624,468 +0.51(+1.10%)
Jan 08, 2020 45.40 46.42 45.40 45.94 5,439,407 +0.53(+1.17%)
Jan 07, 2020 45.62 45.69 45.06 45.40 5,155,703 -0.26(-0.56%)
Jan 06, 2020 45.42 45.87 45.34 45.66 3,039,017 +0.04(+0.08%)
Jan 03, 2020 45.51 45.72 45.25 45.63 2,655,127 -0.36(-0.77%)
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.