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 (%)
Sep 30, 2010 31.43 31.58 29.80 30.75 23,814,610 +1.29(+4.38%)
Sep 29, 2010 29.30 30.35 29.15 29.46 34,759 +0.10(+0.35%)
Sep 28, 2010 29.32 29.44 28.62 29.36 10,530 +0.15(+0.51%)
Sep 27, 2010 29.03 30.38 28.58 29.21 12,661,785 +0.52(+1.81%)
Sep 24, 2010 27.96 28.72 27.86 28.69 4,225,852 +1.10(+3.99%)
Sep 23, 2010 27.94 28.21 27.54 27.59 2,421 -0.47(-1.68%)
Sep 22, 2010 28.72 29.01 27.94 28.06 3,723,180 -0.74(-2.57%)
Sep 21, 2010 28.84 29.21 28.64 28.80 254 +0.01(+0.03%)
Sep 20, 2010 28.05 28.91 28.01 28.80 3,959,571 +0.76(+2.69%)
Sep 17, 2010 28.04 28.32 27.85 28.04 2,721,357 -0.41(-1.44%)
Sep 15, 2010 28.42 28.95 28.06 28.45 3,685,523 +0.02(+0.08%)
Sep 14, 2010 28.98 29.05 28.33 28.43 3,927,599 -0.62(-2.14%)
Sep 13, 2010 29.08 29.32 28.84 29.05 3,625,009 +0.45(+1.57%)
Sep 10, 2010 28.52 28.70 28.33 28.60 1,615,822 +0.05(+0.17%)
Sep 09, 2010 29.03 29.16 28.32 28.55 1,475 +0.01(+0.03%)
Sep 08, 2010 27.97 28.90 27.93 28.54 765 +0.56(+2.00%)
Sep 07, 2010 28.69 28.69 27.95 27.99 728 -0.89(-3.08%)
Sep 03, 2010 28.73 29.03 28.47 28.87 2,991,685 +0.61(+2.17%)
Sep 02, 2010 27.98 28.32 27.70 28.26 635 +0.20(+0.73%)
Sep 01, 2010 27.29 28.06 27.06 28.06 4,516,746 +1.42(+5.35%)
Aug 31, 2010 26.59 27.12 26.40 26.63 18,424 -0.16(-0.59%)
Aug 30, 2010 27.65 27.68 26.75 26.79 3,866,983 -0.90(-3.27%)
Aug 27, 2010 27.69 27.77 26.84 27.69 3,944,852 +0.95(+3.56%)
Aug 26, 2010 26.61 27.36 26.50 26.74 2,067 -0.32(-1.19%)
Aug 25, 2010 27.16 27.16 26.24 27.06 1,906 +0.10(+0.38%)
Aug 24, 2010 27.25 27.37 26.80 26.96 331 -0.61(-2.20%)
Aug 23, 2010 27.75 28.22 27.54 27.57 2,855,194 -0.10(-0.37%)
Aug 20, 2010 27.72 28.44 27.34 27.67 4,346,218 -0.30(-1.07%)
Aug 19, 2010 28.98 29.02 27.80 27.97 4,866 -1.01(-3.48%)
Aug 18, 2010 28.61 29.00 28.28 28.98 442 +0.32(+1.13%)
Aug 17, 2010 28.79 29.09 28.40 28.65 1,454 +0.36(+1.28%)
Aug 16, 2010 28.57 28.72 27.94 28.29 4,369,060 -0.56(-1.94%)
Aug 13, 2010 29.27 29.50 28.74 28.85 4,076,501 -0.34(-1.16%)
Aug 12, 2010 29.17 29.62 29.00 29.19 4,075,034 -0.58(-1.96%)
Aug 11, 2010 30.78 30.89 29.58 29.77 6,171,677 -2.42(-7.53%)
Aug 10, 2010 32.17 32.28 31.53 32.19 1,016 -0.57(-1.73%)
Aug 09, 2010 32.19 33.12 32.07 32.76 6,732,016 +0.56(+1.73%)
Aug 06, 2010 32.20 33.19 31.39 32.20 16,978,888 +0.81(+2.58%)
Aug 05, 2010 31.30 31.79 31.09 31.39 5,188,724 -0.09(-0.30%)
Aug 04, 2010 31.37 31.81 31.01 31.49 2,516 +0.34(+1.09%)
Aug 03, 2010 31.51 31.60 30.81 31.15 5,080 -0.35(-1.12%)
Aug 02, 2010 30.76 32.01 30.76 31.50 9,962,031 +1.24(+4.08%)
Jul 30, 2010 30.27 30.92 29.91 30.27 3,057,048 -0.39(-1.28%)
Jul 29, 2010 30.99 31.53 29.96 30.66 1,710 -0.05(-0.15%)
Jul 28, 2010 30.71 31.47 30.29 30.71 2,697 -0.09(-0.31%)
Jul 27, 2010 30.80 31.56 29.85 30.80 3,167 +0.35(+1.16%)
Jul 26, 2010 28.85 31.06 28.84 30.45 10,201,331 +1.52(+5.25%)
Jul 23, 2010 28.69 29.31 28.25 28.93 4,051,788 +0.22(+0.77%)
Jul 22, 2010 28.28 29.00 28.10 28.71 2,460 +0.93(+3.34%)
Jul 21, 2010 28.85 28.93 27.59 27.78 4,365,905 -0.79(-2.75%)
Jul 20, 2010 28.57 28.64 27.15 28.57 4,845,586 +0.72(+2.60%)
Jul 19, 2010 28.10 28.30 27.28 27.84 3,928,034 -0.20(-0.70%)
Jul 16, 2010 28.04 29.11 27.74 28.04 5,375,943 -1.37(-4.65%)
Jul 15, 2010 29.51 29.62 28.72 29.41 4,463,835 -0.12(-0.40%)
Jul 14, 2010 29.59 29.81 29.00 29.53 17,066 -0.36(-1.21%)
Jul 13, 2010 28.76 30.19 28.35 29.89 6,436 +1.90(+6.80%)
Jul 12, 2010 28.10 28.44 27.69 27.99 3,617,541 -0.26(-0.92%)
Jul 09, 2010 28.25 28.43 27.69 28.25 4,975,802 +0.31(+1.10%)
Jul 08, 2010 28.06 28.17 27.38 27.94 4,228,557 +0.13(+0.48%)
Jul 07, 2010 26.62 27.87 26.25 27.80 5,143,667 +1.28(+4.84%)
Jul 06, 2010 26.52 27.13 26.00 26.52 591 +0.48(+1.84%)
Jul 02, 2010 26.04 27.01 25.57 26.04 5,141,295 -0.28(-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.