Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.82 32.05 30.07 30.61 15,132,695 -1.05(-3.31%)
Apr 29, 2010 31.86 32.16 31.39 31.65 13,469,484 +0.57(+1.82%)
Apr 28, 2010 30.34 31.84 30.07 31.09 30,849,200 +1.68(+5.73%)
Apr 27, 2010 33.19 33.59 29.13 29.40 36,859 -5.62(-16.04%)
Apr 26, 2010 35.26 36.11 34.78 35.02 21,648,602 +0.10(+0.29%)
Apr 23, 2010 34.41 35.40 34.11 34.92 25,108,032 +0.89(+2.61%)
Apr 22, 2010 32.05 34.22 31.63 34.03 37,697,296 +1.85(+5.75%)
Apr 21, 2010 32.18 33.75 31.86 32.18 18,872 -0.57(-1.75%)
Apr 20, 2010 31.17 33.14 30.97 32.75 13,127 +2.00(+6.50%)
Apr 19, 2010 30.48 31.37 30.16 30.75 18,827,030 -0.05(-0.15%)
Apr 16, 2010 31.52 33.01 30.70 30.80 38,649,528 -0.65(-2.08%)
Apr 15, 2010 31.45 32.41 31.08 31.45 21,545,412 +0.19(+0.60%)
Apr 14, 2010 31.78 32.23 31.08 31.27 19,337,116 -0.32(-1.02%)
Apr 13, 2010 32.50 32.84 31.39 31.59 28,066,664 -0.84(-2.60%)
Apr 12, 2010 30.79 33.04 30.42 32.43 58,275,292 +2.42(+8.08%)
Apr 09, 2010 30.02 30.92 29.70 30.01 28,326,172 +0.43(+1.46%)
Apr 08, 2010 31.41 32.10 29.52 29.57 42,982,508 -1.65(-5.29%)
Apr 07, 2010 28.73 31.39 28.26 31.23 43,778,196 +2.97(+10.53%)
Apr 06, 2010 27.92 28.62 27.69 28.25 25,335,148 +0.70(+2.54%)
Apr 05, 2010 27.09 27.89 26.67 27.55 20,680,188 +0.72(+2.67%)
Apr 01, 2010 26.95 26.84 26.84 26.84 7,944,138 -0.02(-0.09%)
Mar 31, 2010 26.71 27.32 26.44 26.86 10,300,994 -0.04(-0.15%)
Mar 30, 2010 27.43 27.65 26.81 26.90 10,940,186 -0.20(-0.75%)
Mar 29, 2010 27.26 27.54 26.64 27.10 13,693,667 +0.19(+0.70%)
Mar 26, 2010 27.40 28.01 26.64 26.92 16,565,853 -0.24(-0.87%)
Mar 25, 2010 26.52 28.06 26.23 27.15 37,395,856 +1.05(+4.04%)
Mar 24, 2010 25.97 27.01 25.92 26.10 17,467,038 -0.09(-0.33%)
Mar 23, 2010 26.47 26.59 25.37 26.18 16,635,041 -0.65(-2.43%)
Mar 22, 2010 26.61 26.89 26.04 26.84 18,759,338 -0.54(-1.98%)
Mar 19, 2010 27.47 27.55 26.63 27.38 14,396,584 +0.13(+0.46%)
Mar 18, 2010 27.41 27.84 26.83 27.25 18,185,572 +0.18(+0.67%)
Mar 17, 2010 27.13 27.29 26.61 27.07 22,842,380 +0.63(+2.38%)
Mar 16, 2010 27.37 28.31 26.23 26.44 44,875,852 -0.56(-2.07%)
Mar 15, 2010 26.32 28.61 26.31 27.00 55,463,604 +0.07(+0.26%)
Mar 12, 2010 28.40 28.68 26.62 26.93 26,705,554 -0.69(-2.51%)
Mar 11, 2010 29.59 30.25 27.55 27.62 59,153,644 -0.89(-3.12%)
Mar 10, 2010 26.67 29.38 26.12 28.51 89,722,952 +2.73(+10.59%)
Mar 09, 2010 22.34 27.38 22.09 25.78 73,510,440 +2.89(+12.61%)
Mar 08, 2010 23.15 23.80 22.54 22.89 34,690,528 +0.80(+3.63%)
Mar 05, 2010 21.20 22.52 21.04 22.09 24,806,028 +1.08(+5.13%)
Mar 04, 2010 19.57 21.47 19.66 21.01 32,755,214 +1.44(+7.36%)
Mar 03, 2010 19.76 20.02 19.31 19.57 13,224,566 -0.12(-0.60%)
Mar 02, 2010 20.40 20.41 19.28 19.69 23,114,556 -0.59(-2.91%)
Mar 01, 2010 22.00 22.01 20.28 20.28 37,674,524 +0.79(+4.08%)
Feb 26, 2010 21.64 20.41 19.44 19.49 34,478,352 -2.16(-9.96%)
Feb 25, 2010 21.59 22.46 21.24 21.64 15,704,670 -0.37(-1.68%)
Feb 24, 2010 21.37 22.39 21.13 22.01 15,403,088 +0.96(+4.56%)
Feb 23, 2010 22.20 22.64 20.91 21.05 17,295,058 -1.31(-5.87%)
Feb 22, 2010 21.16 23.05 20.90 22.37 30,671,532 +1.49(+7.16%)
Feb 19, 2010 20.88 21.11 20.72 20.87 5,938,723 -0.14(-0.67%)
Feb 18, 2010 20.78 21.65 20.65 21.01 8,240,386 -0.15(-0.71%)
Feb 17, 2010 21.66 21.90 20.98 21.16 6,814,923 -0.42(-1.93%)
Feb 16, 2010 21.58 21.94 21.28 21.58 8,754,588 +0.48(+2.27%)
Feb 12, 2010 20.31 21.10 21.10 21.10 17,026,984 +0.41(+1.98%)
Feb 11, 2010 20.85 22.54 20.47 20.69 39,574,260 -0.49(-2.30%)
Feb 10, 2010 18.26 21.75 18.06 21.18 40,155,308 +2.97(+16.34%)
Feb 09, 2010 17.61 18.66 17.43 18.21 12,335,793 +0.86(+4.94%)
Feb 08, 2010 17.63 17.94 17.15 17.35 5,457,177 -0.28(-1.61%)
Feb 05, 2010 17.70 17.80 16.95 17.63 9,531,259 -0.14(-0.80%)
Feb 04, 2010 18.51 18.68 17.75 17.77 7,565,184 -1.27(-6.69%)
Feb 03, 2010 18.80 19.24 18.65 19.05 6,123,129 +0.19(+1.00%)
Feb 02, 2010 18.87 19.20 18.62 18.86 7,459,987 +0.20(+1.10%)
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.