Skip to main content

American International Group (NY: AIG )

78.44 +0.10 (+0.13%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.72 17.98 17.21 17.27 7,638,110 -0.74(-4.11%)
Sep 29, 2011 18.32 18.47 17.56 18.00 9,981,473 +0.14(+0.79%)
Sep 28, 2011 18.40 18.67 17.86 17.86 7,378,227 -0.53(-2.87%)
Sep 27, 2011 18.81 19.10 18.23 18.39 9,885,478 -0.06(-0.34%)
Sep 26, 2011 17.71 18.48 17.54 18.45 10,421,563 +1.00(+5.72%)
Sep 23, 2011 16.84 17.50 16.67 17.45 8,314,033 +0.46(+2.68%)
Sep 22, 2011 17.58 17.80 16.68 17.00 13,628,639 -1.05(-5.84%)
Sep 21, 2011 19.35 19.64 18.05 18.05 10,292,305 -1.30(-6.71%)
Sep 20, 2011 19.36 19.74 19.17 19.35 6,434,237 -0.05(-0.24%)
Sep 19, 2011 19.50 19.62 18.88 19.40 6,818,939 -0.61(-3.07%)
Sep 16, 2011 19.84 20.12 19.41 20.01 7,536,443 +0.31(+1.60%)
Sep 15, 2011 19.52 19.79 19.26 19.70 5,641,744 +0.43(+2.25%)
Sep 14, 2011 19.14 19.59 18.69 19.26 7,540,973 +0.26(+1.37%)
Sep 13, 2011 18.70 19.18 18.37 19.00 7,059,084 +0.46(+2.46%)
Sep 12, 2011 18.00 18.59 17.89 18.55 7,711,245 +0.17(+0.94%)
Sep 09, 2011 19.01 19.27 18.34 18.37 8,819,105 -0.97(-5.00%)
Sep 08, 2011 19.59 19.85 19.21 19.34 7,379,243 -0.63(-3.15%)
Sep 07, 2011 18.69 20.10 18.68 19.97 8,847,566 +1.63(+8.88%)
Sep 06, 2011 17.88 18.61 17.71 18.34 7,212,669 -0.27(-1.44%)
Sep 02, 2011 19.03 19.07 18.47 18.61 5,185,355 -0.89(-4.56%)
Sep 01, 2011 19.82 20.12 19.45 19.50 5,151,132 -0.42(-2.13%)
Aug 31, 2011 19.72 20.25 19.61 19.92 6,320,604 +0.34(+1.73%)
Aug 30, 2011 19.55 19.79 19.18 19.59 6,884,427 -0.08(-0.40%)
Aug 29, 2011 18.61 19.71 18.61 19.66 8,175,433 +1.37(+7.48%)
Aug 26, 2011 17.86 18.48 17.50 18.30 6,677,888 +0.20(+1.13%)
Aug 25, 2011 18.93 19.61 17.85 18.09 9,035,754 -0.43(-2.34%)
Aug 24, 2011 18.00 18.55 17.89 18.52 6,930,109 +0.50(+2.75%)
Aug 23, 2011 17.16 18.03 16.88 18.03 9,172,968 +0.89(+5.19%)
Aug 22, 2011 17.95 18.00 17.09 17.14 9,014,280 -0.29(-1.67%)
Aug 19, 2011 17.56 18.32 17.40 17.43 8,950,707 -0.42(-2.38%)
Aug 18, 2011 18.89 18.89 17.60 17.86 14,165,475 -1.69(-8.65%)
Aug 17, 2011 19.38 20.11 19.37 19.55 7,764,791 +0.27(+1.39%)
Aug 16, 2011 19.03 19.93 18.93 19.28 12,883,504 -0.01(-0.04%)
Aug 15, 2011 18.40 19.33 18.34 19.29 15,232,409 +1.09(+6.01%)
Aug 12, 2011 18.48 18.80 18.09 18.19 11,336,593 -0.02(-0.13%)
Aug 11, 2011 17.40 18.55 17.08 18.22 17,629,158 +0.80(+4.61%)
Aug 10, 2011 18.61 18.61 17.32 17.41 15,528,650 -1.45(-7.67%)
Aug 09, 2011 18.67 18.86 17.82 18.86 19,132,948 +1.10(+6.20%)
Aug 08, 2011 18.67 19.42 17.38 17.76 25,744,088 -1.98(-10.04%)
Aug 05, 2011 20.46 20.77 18.88 19.74 25,755,876 -1.02(-4.92%)
Aug 04, 2011 21.93 22.14 20.70 20.77 23,264,930 -1.41(-6.35%)
Aug 03, 2011 21.78 22.20 21.65 22.17 13,289,779 +0.35(+1.59%)
Aug 02, 2011 22.22 22.28 21.66 21.83 13,415,203 -0.66(-2.94%)
Aug 01, 2011 22.57 22.96 22.16 22.49 8,988,954 -0.09(-0.38%)
Jul 29, 2011 22.54 22.80 22.39 22.57 8,094,192 -0.19(-0.83%)
Jul 28, 2011 22.86 23.16 22.71 22.76 9,369,249 -0.13(-0.55%)
Jul 27, 2011 23.02 23.24 22.85 22.89 10,713,737 -0.29(-1.26%)
Jul 26, 2011 22.73 23.26 22.68 23.18 7,633,568 +0.41(+1.80%)
Jul 25, 2011 22.78 22.87 22.65 22.77 4,845,977 -0.11(-0.48%)
Jul 22, 2011 22.83 22.89 22.76 22.88 5,860,416 +0.11(+0.48%)
Jul 21, 2011 22.34 23.02 22.26 22.77 12,387,160 +0.50(+2.26%)
Jul 20, 2011 22.01 22.29 21.82 22.27 7,910,686 +0.35(+1.58%)
Jul 19, 2011 21.79 22.07 21.45 21.92 7,460,238 +0.17(+0.80%)
Jul 18, 2011 22.11 22.21 21.28 21.75 9,612,054 -0.46(-2.05%)
Jul 15, 2011 22.51 22.52 21.97 22.20 7,497,854 -0.21(-0.95%)
Jul 14, 2011 22.76 22.81 22.30 22.42 7,331,384 -0.27(-1.18%)
Jul 13, 2011 22.75 23.01 22.60 22.68 5,611,021 +0.09(+0.42%)
Jul 12, 2011 22.63 23.00 22.50 22.59 5,999,991 -0.17(-0.73%)
Jul 11, 2011 23.15 23.28 22.64 22.76 11,234,804 -0.79(-3.37%)
Jul 08, 2011 23.46 23.61 23.12 23.55 7,014,667 -0.21(-0.89%)
Jul 07, 2011 23.35 23.86 23.13 23.76 11,099,470 +0.65(+2.83%)
Jul 06, 2011 23.24 23.35 22.83 23.11 7,194,703 -0.24(-1.01%)
Jul 05, 2011 23.75 23.85 23.27 23.35 8,471,090 -0.24(-1.00%)
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.