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 (%)
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%)
Sep 01, 2021 51.30 51.42 50.85 51.20 4,278,268 +0.02(+0.04%)
Aug 31, 2021 50.52 51.43 50.52 51.18 6,080,242 +0.51(+1.00%)
Aug 30, 2021 51.64 51.64 50.66 50.68 3,956,310 -0.93(-1.80%)
Aug 27, 2021 50.98 51.70 50.80 51.60 3,715,617 +0.93(+1.83%)
Aug 26, 2021 51.67 51.72 50.66 50.68 3,526,428 -0.85(-1.66%)
Aug 25, 2021 51.16 52.06 50.86 51.53 4,284,516 +0.53(+1.05%)
Aug 24, 2021 50.81 51.30 50.55 50.99 4,048,304 +0.19(+0.37%)
Aug 23, 2021 50.72 51.37 50.66 50.81 3,985,105 +0.55(+1.10%)
Aug 20, 2021 49.76 50.50 49.46 50.25 4,307,481 +0.57(+1.15%)
Aug 19, 2021 49.66 50.56 49.29 49.68 7,772,598 -0.75(-1.49%)
Aug 18, 2021 50.42 51.50 50.22 50.43 5,333,217 -0.23(-0.46%)
Aug 17, 2021 50.89 51.56 50.47 50.67 4,787,572 -0.56(-1.10%)
Aug 16, 2021 50.88 51.44 50.40 51.23 4,955,432 +0.00(+0.00%)
Aug 13, 2021 50.83 51.53 50.55 51.23 4,984,080 +0.68(+1.35%)
Aug 12, 2021 50.89 51.20 50.31 50.54 3,888,358 -0.19(-0.37%)
Aug 11, 2021 50.12 50.77 49.51 50.73 5,994,437 +0.88(+1.77%)
Aug 10, 2021 48.65 50.10 48.65 49.85 7,985,880 +1.21(+2.49%)
Aug 09, 2021 47.53 48.92 47.27 48.64 4,678,328 +0.84(+1.77%)
Aug 06, 2021 47.14 48.20 46.90 47.80 5,127,736 +2.15(+4.71%)
Aug 05, 2021 44.65 45.73 44.65 45.65 4,993,985 +1.47(+3.33%)
Aug 04, 2021 44.13 44.69 43.87 44.17 3,829,383 -0.61(-1.36%)
Aug 03, 2021 44.76 44.84 43.57 44.78 2,501,365 +0.35(+0.78%)
Aug 02, 2021 44.91 45.82 44.35 44.44 2,962,515 +0.02(+0.04%)
Jul 30, 2021 44.56 45.29 44.22 44.42 5,005,434 -0.49(-1.09%)
Jul 29, 2021 44.63 45.01 44.10 44.91 3,722,967 +0.86(+1.96%)
Jul 28, 2021 44.63 44.79 43.32 44.04 3,156,628 -0.44(-0.99%)
Jul 27, 2021 44.17 44.84 43.88 44.48 2,502,669 -0.27(-0.61%)
Jul 26, 2021 44.35 45.04 44.26 44.76 3,226,554 +0.38(+0.85%)
Jul 23, 2021 45.00 45.36 44.21 44.38 3,229,507 -0.23(-0.53%)
Jul 22, 2021 45.12 45.12 44.32 44.62 3,001,103 -0.68(-1.51%)
Jul 21, 2021 44.70 45.94 44.70 45.30 4,233,134 +0.99(+2.24%)
Jul 20, 2021 42.19 44.59 42.09 44.31 5,469,853 +2.16(+5.12%)
Jul 19, 2021 42.65 42.95 41.78 42.15 5,825,900 -1.85(-4.20%)
Jul 16, 2021 45.22 45.26 43.75 44.00 4,674,192 -1.10(-2.43%)
Jul 15, 2021 44.56 45.22 44.11 45.09 8,206,332 +1.56(+3.58%)
Jul 14, 2021 43.99 44.42 43.17 43.54 2,965,942 -0.30(-0.68%)
Jul 13, 2021 44.47 44.60 43.79 43.84 3,180,288 -0.67(-1.50%)
Jul 12, 2021 43.48 44.77 43.12 44.50 3,678,380 +0.53(+1.22%)
Jul 09, 2021 43.03 44.17 42.71 43.97 5,377,657 +1.89(+4.48%)
Jul 08, 2021 43.03 43.15 41.83 42.08 5,769,282 -1.81(-4.12%)
Jul 07, 2021 43.34 44.14 43.17 43.89 4,379,298 +0.17(+0.39%)
Jul 06, 2021 44.58 44.74 43.45 43.72 3,836,101 -1.35(-3.00%)
Jul 02, 2021 45.34 45.39 44.85 45.08 2,126,600 -0.21(-0.46%)
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.