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 (%)
Nov 30, 2021 51.26 51.26 49.41 49.64 11,462,367 -2.22(-4.28%)
Nov 29, 2021 53.56 53.66 51.83 51.85 5,086,957 -1.04(-1.96%)
Nov 26, 2021 52.19 53.34 50.82 52.89 4,249,056 -1.74(-3.18%)
Nov 24, 2021 55.35 55.81 54.48 54.63 5,375,712 -0.95(-1.71%)
Nov 23, 2021 54.31 55.99 54.29 55.58 7,476,486 +1.85(+3.44%)
Nov 22, 2021 52.37 54.53 52.18 53.73 6,387,002 +1.88(+3.62%)
Nov 19, 2021 52.09 52.57 51.63 51.85 5,155,093 -1.10(-2.08%)
Nov 18, 2021 53.77 53.29 52.92 52.96 4,840,805 -0.78(-1.46%)
Nov 17, 2021 53.77 54.09 53.40 53.74 4,836,124 -0.23(-0.42%)
Nov 16, 2021 55.16 55.37 53.94 53.97 3,938,786 -0.85(-1.55%)
Nov 15, 2021 55.10 55.29 54.61 54.82 4,048,070 -0.11(-0.21%)
Nov 12, 2021 55.44 55.73 54.83 54.93 3,749,600 -0.61(-1.10%)
Nov 11, 2021 55.50 55.95 55.45 55.54 3,469,080 +0.00(+0.00%)
Nov 10, 2021 55.34 55.54 3,863,088 +0.09(+0.17%)
Nov 09, 2021 55.49 56.18 54.99 55.45 3,283,444 -0.38(-0.68%)
Nov 08, 2021 55.73 56.49 55.30 55.83 5,423,967 +0.19(+0.34%)
Nov 05, 2021 58.51 59.02 55.40 55.64 7,192,990 -1.35(-2.37%)
Nov 04, 2021 57.28 57.41 56.29 56.99 4,965,719 -0.65(-1.13%)
Nov 03, 2021 56.34 58.32 56.31 57.64 4,808,757 +1.04(+1.83%)
Nov 02, 2021 56.62 56.96 56.43 56.60 3,516,250 -0.20(-0.35%)
Nov 01, 2021 56.34 56.97 56.41 56.80 2,895,310 +1.04(+1.86%)
Oct 29, 2021 56.62 57.49 55.73 55.76 4,947,506 -0.76(-1.35%)
Oct 28, 2021 55.51 56.57 55.51 56.52 2,830,640 +1.27(+2.31%)
Oct 27, 2021 55.70 56.64 55.14 55.25 4,222,759 -0.64(-1.15%)
Oct 26, 2021 56.35 55.89 2,647,695 -0.39(-0.69%)
Oct 25, 2021 56.62 56.95 55.86 56.28 3,345,745 -0.35(-0.62%)
Oct 22, 2021 56.28 56.77 55.98 56.63 3,957,219 +0.71(+1.27%)
Oct 21, 2021 56.01 56.57 55.59 55.92 2,961,512 -0.33(-0.59%)
Oct 20, 2021 55.07 56.39 54.85 56.25 3,396,439 +0.92(+1.65%)
Oct 19, 2021 55.24 55.84 55.04 55.34 3,409,331 +0.71(+1.30%)
Oct 18, 2021 54.95 55.20 54.36 54.63 3,496,049 -0.37(-0.67%)
Oct 15, 2021 55.02 55.51 54.81 55.00 4,166,684 +0.48(+0.88%)
Oct 14, 2021 53.83 54.52 53.29 54.51 5,147,102 +1.47(+2.78%)
Oct 13, 2021 54.00 54.00 52.35 53.04 4,371,414 -1.12(-2.07%)
Oct 12, 2021 54.54 55.14 54.04 54.17 2,838,571 -0.46(-0.85%)
Oct 11, 2021 54.50 55.54 54.34 54.63 3,290,083 +0.26(+0.49%)
Oct 08, 2021 53.89 54.72 53.89 54.36 2,349,590 +0.39(+0.72%)
Oct 07, 2021 54.38 54.83 53.93 53.98 3,973,838 -0.11(-0.21%)
Oct 06, 2021 53.72 54.21 52.91 54.09 3,692,391 -0.12(-0.23%)
Oct 05, 2021 53.11 54.49 52.50 54.21 5,134,983 +1.54(+2.92%)
Oct 04, 2021 52.26 53.50 52.21 52.67 5,889,115 +0.32(+0.61%)
Oct 01, 2021 52.04 52.74 51.72 52.35 6,222,441 +0.56(+1.07%)
Sep 30, 2021 52.83 52.96 51.79 51.80 4,453,006 -0.90(-1.70%)
Sep 29, 2021 53.05 53.28 52.64 52.69 3,486,085 -0.14(-0.27%)
Sep 28, 2021 53.86 54.30 52.72 52.83 5,840,888 -0.98(-1.82%)
Sep 27, 2021 52.25 53.98 52.25 53.82 5,545,331 +2.09(+4.05%)
Sep 24, 2021 51.54 52.10 51.26 51.72 6,007,857 +0.27(+0.53%)
Sep 23, 2021 50.93 51.93 50.93 51.45 4,710,175 +0.76(+1.51%)
Sep 22, 2021 50.80 51.09 50.45 50.68 5,167,879 +0.71(+1.42%)
Sep 21, 2021 50.68 50.80 49.92 49.98 5,913,807 -0.25(-0.51%)
Sep 20, 2021 49.29 50.31 49.07 50.23 8,434,698 -0.55(-1.08%)
Sep 17, 2021 51.04 51.94 50.57 50.78 7,713,104 -0.51(-0.99%)
Sep 16, 2021 51.40 51.96 51.00 51.29 3,627,621 -0.09(-0.18%)
Sep 15, 2021 51.15 51.67 50.83 51.38 4,444,772 +0.32(+0.63%)
Sep 14, 2021 51.91 51.96 50.91 51.06 5,620,575 -0.65(-1.25%)
Sep 13, 2021 51.70 51.90 51.23 51.71 5,289,399 +0.64(+1.25%)
Sep 10, 2021 51.75 51.95 51.03 51.07 3,440,340 -0.23(-0.46%)
Sep 09, 2021 51.41 52.33 51.22 51.30 4,978,042 -0.11(-0.22%)
Sep 08, 2021 51.13 51.60 50.94 51.42 3,570,334 +0.13(+0.26%)
Sep 07, 2021 51.79 52.33 51.26 51.29 5,098,747 -0.40(-0.78%)
Sep 03, 2021 51.74 51.99 51.21 51.69 4,857,507 -0.12(-0.24%)
Sep 02, 2021 51.38 51.96 51.26 51.81 5,696,114 +0.61(+1.19%)
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.