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, 2021 43.75 44.17 43.06 43.08 4,630,531 -1.05(-2.39%)
Mar 30, 2021 43.79 44.35 43.45 44.14 3,781,149 +0.71(+1.63%)
Mar 29, 2021 43.01 43.88 42.82 43.43 4,729,504 -0.22(-0.51%)
Mar 26, 2021 43.86 44.10 43.08 43.65 4,077,759 +0.30(+0.69%)
Mar 25, 2021 42.01 43.45 41.53 43.35 5,048,886 +1.41(+3.36%)
Mar 24, 2021 42.51 43.03 41.91 41.95 4,090,273 +0.01(+0.02%)
Mar 23, 2021 42.63 43.06 41.77 41.94 3,751,574 -1.17(-2.70%)
Mar 22, 2021 43.41 43.49 42.72 43.10 5,263,150 -0.56(-1.28%)
Mar 19, 2021 44.28 44.40 43.41 43.66 7,814,437 -0.92(-2.07%)
Mar 18, 2021 44.83 45.68 44.51 44.58 5,982,446 +0.14(+0.31%)
Mar 17, 2021 44.41 44.78 43.96 44.44 5,748,197 +0.32(+0.72%)
Mar 16, 2021 44.70 44.76 43.71 44.13 4,555,649 -0.94(-2.09%)
Mar 15, 2021 44.82 45.12 44.30 45.07 3,211,352 +0.21(+0.46%)
Mar 12, 2021 45.23 45.31 44.72 44.86 3,314,414 +0.40(+0.90%)
Mar 11, 2021 44.14 44.80 43.99 44.47 4,873,233 +0.15(+0.33%)
Mar 10, 2021 43.31 44.47 43.25 44.32 4,127,321 +1.14(+2.64%)
Mar 09, 2021 43.13 43.75 42.43 43.18 6,087,841 -0.57(-1.31%)
Mar 08, 2021 44.09 44.66 43.66 43.75 6,392,375 +0.25(+0.57%)
Mar 05, 2021 43.47 43.78 42.51 43.50 5,752,528 +0.65(+1.51%)
Mar 04, 2021 43.70 44.07 41.66 42.85 5,224,278 -0.69(-1.57%)
Mar 03, 2021 42.65 44.15 42.65 43.54 6,082,251 +0.97(+2.28%)
Mar 02, 2021 41.92 42.86 41.88 42.57 4,978,658 +0.60(+1.43%)
Mar 01, 2021 41.58 44.46 41.46 41.96 8,491,664 +1.26(+3.09%)
Feb 26, 2021 41.68 41.91 40.41 40.70 6,673,853 +0.00(+0.00%)
Feb 25, 2021 42.58 42.72 40.64 40.70 5,816,182 -1.37(-3.26%)
Feb 24, 2021 41.22 42.57 41.18 42.08 4,915,793 +0.98(+2.39%)
Feb 23, 2021 41.44 41.44 40.60 41.09 5,421,949 +0.25(+0.61%)
Feb 22, 2021 39.36 41.08 39.33 40.84 6,762,525 +1.41(+3.57%)
Feb 19, 2021 39.36 39.65 38.97 39.44 3,956,523 +0.44(+1.12%)
Feb 18, 2021 39.33 39.83 38.42 39.00 4,354,040 -1.07(-2.68%)
Feb 17, 2021 38.23 40.16 38.13 40.08 5,408,925 +1.04(+2.66%)
Feb 16, 2021 38.66 39.48 38.45 39.04 5,329,138 +0.69(+1.81%)
Feb 12, 2021 38.40 39.08 38.15 38.34 4,486,125 -0.19(-0.48%)
Feb 11, 2021 39.20 39.39 38.24 38.53 3,720,300 -0.77(-1.96%)
Feb 10, 2021 39.22 39.61 38.86 39.30 4,000,658 +0.27(+0.69%)
Feb 09, 2021 39.01 39.37 38.67 39.03 3,740,908 -0.14(-0.35%)
Feb 08, 2021 38.57 39.20 38.41 39.17 4,209,690 +0.56(+1.46%)
Feb 05, 2021 38.73 38.84 38.14 38.60 4,284,434 +0.31(+0.82%)
Feb 04, 2021 36.30 38.30 36.06 38.29 5,493,688 +2.21(+6.14%)
Feb 03, 2021 35.69 36.44 35.64 36.07 5,053,791 +0.35(+0.99%)
Feb 02, 2021 35.28 36.11 35.06 35.72 5,267,033 +1.06(+3.07%)
Feb 01, 2021 34.94 35.11 34.15 34.66 3,914,898 -0.02(-0.05%)
Jan 29, 2021 35.30 35.30 34.08 34.68 5,712,795 -0.96(-2.70%)
Jan 28, 2021 35.25 36.06 35.13 35.64 5,450,824 +0.81(+2.34%)
Jan 27, 2021 35.72 35.88 34.36 34.82 6,227,691 -1.40(-3.86%)
Jan 26, 2021 36.93 36.99 36.13 36.22 4,039,527 -0.44(-1.19%)
Jan 25, 2021 36.61 36.86 36.11 36.66 4,409,688 -0.46(-1.25%)
Jan 22, 2021 37.54 37.91 37.01 37.12 5,131,150 -0.90(-2.36%)
Jan 21, 2021 38.85 39.03 38.01 38.02 6,055,358 -0.95(-2.45%)
Jan 20, 2021 39.11 39.43 38.90 38.97 6,933,152 -0.16(-0.40%)
Jan 19, 2021 38.51 39.29 38.45 39.13 5,570,141 +0.83(+2.18%)
Jan 15, 2021 37.86 38.45 37.54 38.30 7,692,244 +0.05(+0.12%)
Jan 14, 2021 37.97 38.39 37.68 38.25 4,301,593 +0.54(+1.42%)
Jan 13, 2021 37.69 38.08 37.44 37.71 3,896,095 -0.26(-0.68%)
Jan 12, 2021 37.66 38.21 37.57 37.97 4,292,265 +0.67(+1.79%)
Jan 11, 2021 36.97 37.78 36.78 37.31 3,732,535 -0.31(-0.84%)
Jan 08, 2021 37.97 38.08 37.06 37.62 5,770,883 -0.25(-0.66%)
Jan 07, 2021 37.77 38.01 37.37 37.87 5,517,067 +0.63(+1.69%)
Jan 06, 2021 35.77 37.66 35.77 37.24 8,851,605 +2.28(+6.52%)
Jan 05, 2021 34.53 35.20 34.43 34.96 4,608,274 +0.57(+1.67%)
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.