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 45.24 45.92 45.00 45.33 3,974,978 +0.07(+0.16%)
Dec 30, 2010 44.81 46.29 44.53 45.26 8,607,709 +0.20(+0.45%)
Dec 29, 2010 46.35 46.54 44.92 45.06 7,896,992 -1.31(-2.82%)
Dec 28, 2010 48.35 48.53 45.41 46.36 17,824,406 -0.35(-0.76%)
Dec 27, 2010 42.79 47.96 42.63 46.72 21,958,828 +3.97(+9.29%)
Dec 23, 2010 44.00 44.26 42.25 42.75 5,657,112 -1.12(-2.56%)
Dec 22, 2010 43.86 44.66 43.55 43.87 7,919,409 +0.46(+1.05%)
Dec 21, 2010 42.55 43.52 42.15 43.41 7,043,760 +1.38(+3.29%)
Dec 20, 2010 41.35 42.76 41.29 42.03 8,617,153 +0.68(+1.64%)
Dec 17, 2010 40.90 41.49 40.79 41.35 5,681,712 +0.36(+0.88%)
Dec 16, 2010 40.49 41.68 40.27 40.99 7,487,159 +0.72(+1.78%)
Dec 15, 2010 40.48 41.09 39.55 40.27 9,736,829 -0.46(-1.12%)
Dec 14, 2010 38.22 42.13 38.09 40.73 28,160,772 +2.56(+6.70%)
Dec 13, 2010 38.74 39.06 37.42 38.17 7,993,295 -0.34(-0.88%)
Dec 10, 2010 37.38 39.23 37.06 38.51 21,531,500 +0.92(+2.45%)
Dec 09, 2010 33.39 38.24 33.04 37.59 29,142,398 +4.37(+13.17%)
Dec 08, 2010 34.40 34.94 33.15 33.22 5,733,909 -1.36(-3.94%)
Dec 07, 2010 34.59 35.01 34.38 34.58 3,980,892 +0.28(+0.80%)
Dec 06, 2010 34.22 34.50 33.86 34.30 2,335,840 -0.13(-0.37%)
Dec 03, 2010 33.51 34.59 33.34 34.43 4,346,819 +0.69(+2.05%)
Dec 02, 2010 33.23 33.90 33.16 33.74 3,879,217 +0.47(+1.42%)
Dec 01, 2010 32.86 33.52 32.77 33.26 4,034,429 +0.78(+2.40%)
Nov 30, 2010 32.25 32.71 32.20 32.49 2,224,868 -0.19(-0.58%)
Nov 29, 2010 32.31 32.77 31.94 32.67 3,139,814 +0.22(+0.68%)
Nov 26, 2010 32.45 32.76 32.33 32.45 1,185,228 -0.40(-1.22%)
Nov 24, 2010 32.47 32.86 32.86 32.86 2,207,308 +0.72(+2.23%)
Nov 23, 2010 32.74 32.84 32.12 32.14 3,468,420 -1.01(-3.06%)
Nov 22, 2010 33.55 33.56 32.85 33.15 2,974,556 -0.46(-1.38%)
Nov 19, 2010 33.28 33.69 33.08 33.62 2,749,406 +0.13(+0.40%)
Nov 18, 2010 33.25 33.71 33.12 33.48 2,896,066 +0.61(+1.87%)
Nov 17, 2010 32.76 33.28 32.67 32.87 3,259,945 +0.06(+0.17%)
Nov 16, 2010 33.09 33.34 32.51 32.82 4,493,076 -0.56(-1.67%)
Nov 15, 2010 33.04 33.67 33.02 33.37 3,081,003 +0.48(+1.46%)
Nov 12, 2010 33.19 33.36 32.51 32.89 3,374,358 -0.55(-1.65%)
Nov 11, 2010 33.44 33.75 33.10 33.45 2,278,825 -0.38(-1.12%)
Nov 10, 2010 33.69 34.02 33.00 33.82 5,609,664 +0.10(+0.30%)
Nov 09, 2010 35.04 35.25 33.52 33.72 5,292,466 -1.88(-5.28%)
Nov 08, 2010 35.73 35.73 34.97 35.60 5,133,556 -0.28(-0.79%)
Nov 05, 2010 33.98 36.15 33.85 35.88 13,582,994 +0.68(+1.94%)
Nov 04, 2010 34.66 35.20 34.15 35.20 6,877,418 +0.92(+2.69%)
Nov 03, 2010 33.19 34.70 33.12 34.28 12,136,887 +1.14(+3.44%)
Nov 02, 2010 33.12 33.42 32.99 33.14 2,970,619 +0.16(+0.48%)
Nov 01, 2010 33.00 33.23 32.52 32.98 3,489,095 -0.07(-0.21%)
Oct 29, 2010 33.01 33.20 32.65 33.05 2,243,510 +0.02(+0.07%)
Oct 28, 2010 33.04 33.26 32.65 33.03 3,276,248 +0.13(+0.38%)
Oct 27, 2010 32.93 33.27 32.46 32.90 3,035,875 +0.57(+1.75%)
Oct 25, 2010 33.01 33.02 32.34 32.34 4,544,523 -0.36(-1.11%)
Oct 22, 2010 32.98 33.35 32.49 32.70 3,559,615 +0.22(+0.68%)
Oct 21, 2010 32.88 33.28 32.30 32.48 4,434,672 -0.26(-0.79%)
Oct 20, 2010 32.52 33.15 32.40 32.74 4,158,191 +0.47(+1.46%)
Oct 19, 2010 32.89 33.04 32.10 32.27 4,541,957 -0.98(-2.96%)
Oct 18, 2010 32.75 33.41 32.74 33.25 4,316,080 +0.62(+1.90%)
Oct 15, 2010 33.28 33.33 32.12 32.63 4,702,571 -0.37(-1.12%)
Oct 14, 2010 33.61 34.28 32.57 33.00 7,976,929 -0.61(-1.80%)
Oct 13, 2010 33.02 33.71 32.81 33.60 7,903,208 +0.73(+2.23%)
Oct 12, 2010 32.15 33.04 32.11 32.87 6,621,005 +0.58(+1.80%)
Oct 11, 2010 32.38 32.53 32.17 32.29 4,421,313 +0.10(+0.32%)
Oct 08, 2010 32.19 32.41 31.71 32.19 5,668,185 +0.35(+1.09%)
Oct 07, 2010 31.95 32.57 31.63 31.84 699 -0.21(-0.66%)
Oct 06, 2010 31.32 32.16 31.20 32.05 7,068,806 +0.63(+2.00%)
Oct 05, 2010 31.05 31.47 30.97 31.42 10,183 +0.52(+1.68%)
Oct 04, 2010 30.53 31.05 30.22 30.90 7,294,135 +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.