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 (%)
Dec 31, 2010 45.23 45.90 44.98 45.32 3,975,982 +0.07(+0.16%)
Dec 30, 2010 44.80 46.27 44.52 45.25 8,609,883 +0.20(+0.45%)
Dec 29, 2010 46.34 46.53 44.91 45.05 7,898,986 -1.31(-2.82%)
Dec 28, 2010 48.34 48.52 45.40 46.35 17,828,908 -0.35(-0.76%)
Dec 27, 2010 42.78 47.95 42.62 46.71 21,964,372 +3.97(+9.29%)
Dec 23, 2010 43.98 44.24 42.24 42.73 5,658,540 -1.12(-2.56%)
Dec 22, 2010 43.85 44.65 43.54 43.86 7,921,409 +0.46(+1.05%)
Dec 21, 2010 42.54 43.51 42.14 43.40 7,045,539 +1.38(+3.29%)
Dec 20, 2010 41.34 42.75 41.28 42.02 8,619,329 +0.68(+1.64%)
Dec 17, 2010 40.89 41.48 40.78 41.34 5,683,147 +0.36(+0.88%)
Dec 16, 2010 40.48 41.66 40.26 40.98 7,489,049 +0.72(+1.78%)
Dec 15, 2010 40.47 41.08 39.54 40.26 9,739,287 -0.46(-1.12%)
Dec 14, 2010 38.21 42.12 38.08 40.72 28,167,882 +2.56(+6.70%)
Dec 13, 2010 38.73 39.05 37.41 38.16 7,995,313 -0.34(-0.88%)
Dec 10, 2010 37.37 39.22 37.05 38.50 21,536,936 +0.92(+2.45%)
Dec 09, 2010 33.38 38.23 33.04 37.58 29,149,758 +4.37(+13.17%)
Dec 08, 2010 34.39 34.93 33.14 33.21 5,735,357 -1.36(-3.94%)
Dec 07, 2010 34.59 35.00 34.37 34.57 3,981,897 +0.28(+0.80%)
Dec 06, 2010 34.22 34.49 33.85 34.29 2,336,429 -0.13(-0.37%)
Dec 03, 2010 33.50 34.59 33.33 34.42 4,347,917 +0.69(+2.05%)
Dec 02, 2010 33.22 33.89 33.15 33.73 3,880,196 +0.47(+1.42%)
Dec 01, 2010 32.85 33.51 32.76 33.26 4,035,447 +0.78(+2.40%)
Nov 30, 2010 32.24 32.71 32.19 32.48 2,225,430 -0.19(-0.58%)
Nov 29, 2010 32.30 32.76 31.93 32.67 3,140,607 +0.22(+0.68%)
Nov 26, 2010 32.45 32.75 32.32 32.45 1,185,528 -0.40(-1.22%)
Nov 24, 2010 32.46 32.85 32.85 32.85 2,207,865 +0.72(+2.23%)
Nov 23, 2010 32.73 32.83 32.11 32.13 3,469,296 -1.01(-3.06%)
Nov 22, 2010 33.54 33.55 32.84 33.15 2,975,307 -0.46(-1.38%)
Nov 19, 2010 33.27 33.68 33.08 33.61 2,750,100 +0.13(+0.40%)
Nov 18, 2010 33.24 33.70 33.11 33.48 2,896,798 +0.61(+1.87%)
Nov 17, 2010 32.75 33.27 32.67 32.86 3,260,768 +0.06(+0.17%)
Nov 16, 2010 33.08 33.33 32.50 32.81 4,494,210 -0.56(-1.67%)
Nov 15, 2010 33.03 33.67 33.01 33.37 3,081,781 +0.48(+1.46%)
Nov 12, 2010 33.19 33.35 32.50 32.89 3,375,210 -0.55(-1.65%)
Nov 11, 2010 33.43 33.74 33.09 33.44 2,279,401 -0.38(-1.12%)
Nov 10, 2010 33.68 34.02 32.99 33.81 5,611,081 +0.10(+0.30%)
Nov 09, 2010 35.03 35.24 33.52 33.71 5,293,802 -1.88(-5.28%)
Nov 08, 2010 35.72 35.73 34.96 35.59 5,134,852 -0.28(-0.79%)
Nov 05, 2010 33.97 36.14 33.85 35.88 13,586,424 +0.68(+1.94%)
Nov 04, 2010 34.66 35.19 34.14 35.19 6,879,154 +0.92(+2.69%)
Nov 03, 2010 33.18 34.69 33.11 34.27 12,139,952 +1.14(+3.44%)
Nov 02, 2010 33.11 33.41 32.98 33.13 2,971,370 +0.16(+0.48%)
Nov 01, 2010 32.99 33.22 32.51 32.97 3,489,976 -0.07(-0.21%)
Oct 29, 2010 33.00 33.19 32.64 33.04 2,244,077 +0.02(+0.07%)
Oct 28, 2010 33.04 33.26 32.64 33.02 3,277,075 +0.13(+0.38%)
Oct 27, 2010 32.93 33.26 32.45 32.89 3,036,642 +0.57(+1.75%)
Oct 25, 2010 33.00 33.01 32.33 32.33 4,545,670 -0.36(-1.11%)
Oct 22, 2010 32.97 33.34 32.49 32.69 3,560,513 +0.22(+0.68%)
Oct 21, 2010 32.87 33.27 32.29 32.47 4,435,792 -0.26(-0.79%)
Oct 20, 2010 32.51 33.14 32.39 32.73 4,159,241 +0.47(+1.46%)
Oct 19, 2010 32.88 33.04 32.09 32.26 4,543,104 -0.98(-2.96%)
Oct 18, 2010 32.74 33.41 32.73 33.24 4,317,169 +0.62(+1.91%)
Oct 15, 2010 33.27 33.32 32.11 32.62 4,703,758 -0.37(-1.12%)
Oct 14, 2010 33.60 34.27 32.56 32.99 7,978,943 -0.61(-1.80%)
Oct 13, 2010 33.01 33.70 32.80 33.59 7,905,204 +0.73(+2.23%)
Oct 12, 2010 32.14 33.04 32.10 32.86 6,622,676 +0.58(+1.80%)
Oct 11, 2010 32.38 32.52 32.16 32.28 4,422,429 +0.10(+0.32%)
Oct 08, 2010 32.18 32.41 31.71 32.18 5,669,616 +0.35(+1.09%)
Oct 07, 2010 31.94 32.56 31.62 31.83 699 -0.21(-0.66%)
Oct 06, 2010 31.31 32.15 31.19 32.04 7,070,591 +0.63(+2.00%)
Oct 05, 2010 31.05 31.46 30.96 31.42 10,185 +0.52(+1.68%)
Oct 04, 2010 30.53 31.04 30.21 30.90 7,295,977 +0.33(+1.08%)
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.