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 (%)
May 28, 2021 49.25 49.35 48.42 49.26 3,342,496 +0.12(+0.25%)
May 27, 2021 48.50 49.23 48.31 49.14 6,744,119 +1.25(+2.61%)
May 26, 2021 47.80 48.03 47.29 47.89 2,698,638 +0.53(+1.12%)
May 25, 2021 48.47 48.98 47.26 47.36 3,828,739 -1.01(-2.08%)
May 24, 2021 48.01 48.47 47.83 48.37 2,789,498 +0.53(+1.11%)
May 21, 2021 47.32 48.19 47.32 47.84 4,503,534 +0.73(+1.54%)
May 20, 2021 47.27 47.47 46.64 47.11 3,350,249 -0.13(-0.28%)
May 19, 2021 47.05 47.33 46.20 47.24 4,446,392 -0.41(-0.86%)
May 18, 2021 47.94 48.21 47.62 47.65 4,136,244 -0.43(-0.89%)
May 17, 2021 48.25 48.39 47.60 48.08 3,483,654 -0.31(-0.64%)
May 14, 2021 47.55 48.39 47.41 48.39 5,196,462 +0.98(+2.06%)
May 13, 2021 46.35 47.79 46.35 47.41 5,431,970 +0.72(+1.54%)
May 12, 2021 47.56 47.59 46.54 46.69 6,403,962 -0.28(-0.60%)
May 11, 2021 48.19 48.35 46.54 46.97 4,983,841 -1.44(-2.97%)
May 10, 2021 47.85 49.13 47.83 48.41 7,368,754 +0.68(+1.43%)
May 07, 2021 46.50 48.01 46.33 47.73 5,987,456 +0.95(+2.03%)
May 06, 2021 45.68 46.94 45.38 46.77 5,960,644 +1.21(+2.66%)
May 05, 2021 45.18 45.76 44.82 45.56 9,427,767 +0.44(+0.97%)
May 04, 2021 45.59 45.96 45.12 45.12 7,122,859 -0.61(-1.33%)
May 03, 2021 45.67 46.11 45.36 45.73 2,773,266 +0.56(+1.24%)
Apr 30, 2021 45.37 45.77 45.04 45.17 3,433,457 -0.46(-1.00%)
Apr 29, 2021 45.45 46.08 45.28 45.63 4,075,241 +0.68(+1.51%)
Apr 28, 2021 45.19 45.43 44.78 44.95 2,899,656 -0.21(-0.47%)
Apr 27, 2021 44.17 45.23 44.17 45.16 3,840,241 +0.85(+1.91%)
Apr 26, 2021 44.44 45.26 44.24 44.31 3,436,046 +0.18(+0.40%)
Apr 23, 2021 43.47 44.33 43.21 44.14 3,477,433 +0.82(+1.89%)
Apr 22, 2021 43.52 44.01 43.16 43.32 4,707,011 -0.28(-0.64%)
Apr 21, 2021 42.32 43.63 42.13 43.60 3,949,942 +1.15(+2.70%)
Apr 20, 2021 43.33 43.49 42.17 42.45 4,571,314 -1.12(-2.57%)
Apr 19, 2021 43.95 44.08 43.25 43.57 3,013,145 -0.34(-0.79%)
Apr 16, 2021 43.92 44.46 43.68 43.91 4,686,131 +0.41(+0.94%)
Apr 15, 2021 44.27 44.27 43.28 43.50 4,775,007 -0.77(-1.75%)
Apr 14, 2021 43.45 44.57 43.45 44.28 3,637,290 +0.75(+1.71%)
Apr 13, 2021 43.56 43.90 43.12 43.53 3,172,861 -0.44(-1.00%)
Apr 12, 2021 43.54 44.02 43.45 43.97 3,320,027 +0.52(+1.20%)
Apr 09, 2021 43.31 43.49 42.92 43.45 3,369,638 +0.50(+1.17%)
Apr 08, 2021 43.35 43.40 42.69 42.94 3,727,117 -0.95(-2.17%)
Apr 07, 2021 43.52 43.91 43.33 43.89 2,917,062 +0.39(+0.90%)
Apr 06, 2021 43.54 43.86 43.11 43.50 4,025,476 -0.08(-0.19%)
Apr 05, 2021 43.77 43.97 43.35 43.59 3,687,269 +0.34(+0.80%)
Apr 01, 2021 42.88 43.28 42.78 43.24 3,805,215 +0.16(+0.37%)
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%)
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.