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, 2009 25.55 26.27 22.06 22.34 51,798,556 -3.85(-14.71%)
Nov 27, 2009 26.05 26.74 25.96 26.19 5,351,481 -1.09(-3.98%)
Nov 25, 2009 27.72 27.72 27.07 27.28 5,390,030 +0.12(+0.43%)
Nov 24, 2009 27.72 27.75 26.96 27.16 8,535,443 -0.59(-2.13%)
Nov 23, 2009 28.03 28.10 27.58 27.75 7,469,178 +0.14(+0.51%)
Nov 20, 2009 28.02 28.16 27.53 27.61 7,560,425 -0.44(-1.57%)
Nov 19, 2009 28.32 28.86 27.92 28.05 9,582,526 -0.39(-1.38%)
Nov 18, 2009 28.36 28.91 28.32 28.44 8,987,244 +0.05(+0.17%)
Nov 17, 2009 28.19 28.65 27.91 28.40 11,798,473 +0.28(+0.98%)
Nov 16, 2009 29.12 29.12 28.01 28.12 15,135,764 -0.50(-1.76%)
Nov 13, 2009 28.64 29.06 28.51 28.62 13,226,497 +0.10(+0.36%)
Nov 12, 2009 29.17 29.45 28.36 28.52 16,195,478 -0.39(-1.33%)
Nov 11, 2009 28.85 29.88 28.33 28.91 36,601,152 -0.66(-2.23%)
Nov 10, 2009 30.64 30.95 29.17 29.57 38,732,024 +1.11(+3.90%)
Nov 09, 2009 28.49 28.80 28.22 28.46 19,990,696 +0.55(+1.97%)
Nov 06, 2009 27.88 29.23 27.57 27.91 51,282,616 -1.71(-5.79%)
Nov 05, 2009 29.24 31.42 29.01 29.62 39,297,212 +1.15(+4.03%)
Nov 04, 2009 30.27 31.20 28.24 28.47 39,612,812 -2.38(-7.70%)
Nov 03, 2009 26.93 31.53 26.35 30.85 49,309,076 +3.86(+14.31%)
Nov 02, 2009 27.07 28.69 26.15 26.99 28,776,890 +0.54(+2.05%)
Oct 30, 2009 28.40 28.42 25.97 26.44 19,199,256 -2.07(-7.26%)
Oct 29, 2009 29.04 29.21 28.06 28.51 20,763,964 +0.72(+2.60%)
Oct 28, 2009 26.25 28.85 26.06 27.79 43,506,016 +1.04(+3.88%)
Oct 27, 2009 28.06 28.51 26.74 26.75 29,262,360 -1.76(-6.18%)
Oct 26, 2009 30.90 31.13 27.94 28.51 31,568,606 -2.08(-6.81%)
Oct 23, 2009 31.19 31.29 30.40 30.60 23,433,540 -2.04(-6.24%)
Oct 22, 2009 30.80 33.00 29.70 32.63 37,082,848 +1.93(+6.30%)
Oct 21, 2009 31.31 32.37 30.57 30.70 22,732,352 -1.10(-3.46%)
Oct 20, 2009 32.09 32.19 31.32 31.80 27,717,102 -0.58(-1.80%)
Oct 19, 2009 34.28 34.37 31.96 32.38 33,528,960 -1.60(-4.70%)
Oct 16, 2009 34.68 35.08 33.51 33.98 29,329,208 -1.11(-3.16%)
Oct 15, 2009 35.14 36.61 34.68 35.09 41,328,616 +0.16(+0.45%)
Oct 14, 2009 35.51 35.71 34.41 34.93 23,896,244 -0.09(-0.27%)
Oct 13, 2009 35.07 35.92 34.45 35.03 27,587,692 +0.10(+0.29%)
Oct 12, 2009 34.96 35.51 34.14 34.92 21,993,236 +0.14(+0.41%)
Oct 09, 2009 34.51 35.20 34.11 34.78 23,032,416 +0.37(+1.07%)
Oct 08, 2009 36.62 37.30 34.14 34.41 47,514,148 -1.69(-4.68%)
Oct 07, 2009 34.96 36.84 34.45 36.10 36,894,608 +0.84(+2.39%)
Oct 06, 2009 34.63 36.58 33.87 35.26 57,190,180 +1.64(+4.87%)
Oct 05, 2009 34.59 34.61 32.69 33.63 38,432,380 -0.26(-0.77%)
Oct 02, 2009 30.72 34.08 28.99 33.89 59,826,852 +1.71(+5.33%)
Oct 01, 2009 34.27 34.36 31.58 32.17 34,084,320 -2.52(-7.28%)
Sep 30, 2009 36.01 36.24 33.96 34.70 36,638,064 -0.87(-2.45%)
Sep 29, 2009 36.73 37.35 35.41 35.57 37,967,436 -0.98(-2.67%)
Sep 28, 2009 35.67 37.02 34.96 36.54 41,342,252 +1.46(+4.17%)
Sep 25, 2009 35.32 36.13 33.75 35.08 42,011,876 -0.31(-0.89%)
Sep 24, 2009 37.72 38.63 34.69 35.40 65,529,776 -1.34(-3.66%)
Sep 23, 2009 37.10 38.98 36.21 36.74 85,948,544 +0.72(+1.99%)
Sep 22, 2009 41.27 42.79 35.83 36.02 156,606,592 -2.05(-5.37%)
Sep 21, 2009 30.94 39.28 30.86 38.07 145,588,368 +6.68(+21.27%)
Sep 18, 2009 31.66 32.09 30.77 31.39 26,966,998 +0.38(+1.22%)
Sep 17, 2009 31.64 32.21 30.68 31.01 30,756,634 -0.45(-1.42%)
Sep 16, 2009 31.84 32.48 31.14 31.46 44,876,512 +0.94(+3.09%)
Sep 15, 2009 33.21 33.86 29.95 30.52 66,803,120 -1.82(-5.62%)
Sep 14, 2009 28.73 32.49 28.55 32.34 70,695,984 +2.80(+9.48%)
Sep 11, 2009 29.32 30.42 28.81 29.54 48,586,496 -0.24(-0.79%)
Sep 10, 2009 30.24 32.05 28.95 29.77 59,244,376 -0.82(-2.67%)
Sep 09, 2009 28.39 31.35 27.96 30.59 70,243,616 +2.39(+8.48%)
Sep 08, 2009 30.45 30.68 28.06 28.20 51,782,496 -3.30(-10.49%)
Sep 04, 2009 34.04 34.40 31.03 31.50 64,149,760 -1.34(-4.07%)
Sep 03, 2009 32.71 33.04 31.07 32.84 71,970,256 +2.99(+10.01%)
Sep 02, 2009 26.94 31.40 25.69 29.85 126,271,016 +1.51(+5.33%)
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.