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 (%)
Dec 30, 2011 18.28 18.40 18.15 18.25 2,880,793 -0.03(-0.17%)
Dec 29, 2011 18.08 18.35 18.05 18.28 4,156,536 +0.21(+1.18%)
Dec 28, 2011 18.77 18.86 18.02 18.07 4,839,110 -0.68(-3.61%)
Dec 27, 2011 19.00 19.07 18.72 18.74 3,932,156 -0.29(-1.53%)
Dec 23, 2011 19.17 19.17 18.85 19.04 3,882,876 +0.09(+0.50%)
Dec 21, 2011 18.73 19.11 18.72 18.94 5,793,274 +0.26(+1.39%)
Dec 20, 2011 17.91 18.88 17.86 18.68 8,647,465 +1.09(+6.22%)
Dec 19, 2011 18.39 18.42 17.45 17.59 6,483,012 -0.79(-4.28%)
Dec 16, 2011 18.45 18.78 18.22 18.37 9,201,409 +0.11(+0.60%)
Dec 15, 2011 18.25 18.50 18.15 18.26 6,610,179 +0.35(+1.93%)
Dec 14, 2011 17.71 18.25 17.66 17.92 6,500,191 -0.04(-0.22%)
Dec 13, 2011 18.51 18.59 17.70 17.96 7,374,687 -0.36(-1.97%)
Dec 12, 2011 18.56 18.58 18.09 18.32 6,794,988 -0.65(-3.40%)
Dec 09, 2011 18.37 19.03 18.35 18.96 6,309,891 +0.79(+4.33%)
Dec 08, 2011 19.01 19.01 18.11 18.18 8,537,464 -1.06(-5.52%)
Dec 07, 2011 18.89 19.33 18.73 19.24 6,613,322 +0.31(+1.66%)
Dec 06, 2011 18.45 19.22 18.20 18.92 8,581,926 +0.39(+2.08%)
Dec 05, 2011 18.59 18.92 18.31 18.54 6,244,224 +0.31(+1.68%)
Dec 02, 2011 18.34 18.64 17.98 18.23 8,731,518 +0.14(+0.78%)
Dec 01, 2011 18.21 18.34 17.96 18.09 7,707,419 -0.24(-1.33%)
Nov 30, 2011 17.30 18.34 17.08 18.34 13,866,391 +1.71(+10.32%)
Nov 29, 2011 16.44 16.83 16.22 16.62 7,419,097 +0.20(+1.25%)
Nov 28, 2011 16.57 16.61 16.20 16.42 6,341,024 +0.63(+3.99%)
Nov 25, 2011 15.70 16.16 15.70 15.79 2,617,496 -0.02(-0.15%)
Nov 23, 2011 16.32 16.38 15.80 15.81 4,411,150 -0.72(-4.33%)
Nov 22, 2011 16.44 16.86 16.40 16.53 5,165,909 +0.00(+0.00%)
Nov 21, 2011 16.89 16.95 16.29 16.53 7,070,926 -0.68(-3.98%)
Nov 18, 2011 17.34 17.38 16.91 17.21 6,784,848 +0.00(+0.00%)
Nov 17, 2011 17.70 17.87 17.10 17.21 7,399,131 -0.45(-2.54%)
Nov 16, 2011 18.04 18.26 17.63 17.66 10,979,072 -0.53(-2.90%)
Nov 15, 2011 18.53 18.70 18.17 18.19 17,460,390 -0.33(-1.78%)
Nov 14, 2011 18.70 18.74 18.33 18.52 5,435,070 -0.24(-1.30%)
Nov 11, 2011 18.45 18.88 18.40 18.76 4,651,825 +0.55(+3.02%)
Nov 10, 2011 18.06 18.41 17.89 18.21 7,761,504 +0.48(+2.71%)
Nov 09, 2011 18.30 18.32 17.70 17.73 9,807,520 -1.20(-6.32%)
Nov 08, 2011 18.80 18.98 18.37 18.92 6,347,541 +0.27(+1.43%)
Nov 07, 2011 18.73 18.87 18.17 18.66 5,917,034 -0.15(-0.79%)
Nov 04, 2011 18.46 19.07 18.21 18.81 10,433,083 -0.57(-2.92%)
Nov 03, 2011 19.22 19.49 18.56 19.37 8,058,182 +0.35(+1.82%)
Nov 02, 2011 18.89 19.27 18.60 19.03 6,997,177 +0.61(+3.29%)
Nov 01, 2011 18.43 19.04 18.24 18.42 11,367,161 -1.00(-5.14%)
Oct 31, 2011 20.31 20.31 19.42 19.42 8,730,139 -1.30(-6.26%)
Oct 28, 2011 20.49 21.04 20.46 20.72 7,059,811 -0.14(-0.68%)
Oct 27, 2011 20.68 21.36 20.41 20.86 14,922,976 +0.94(+4.74%)
Oct 26, 2011 19.37 20.12 19.22 19.92 11,635,759 +0.90(+4.71%)
Oct 25, 2011 19.53 19.59 18.90 19.02 8,897,512 -0.76(-3.82%)
Oct 24, 2011 18.84 19.85 18.78 19.77 10,044,585 +0.89(+4.71%)
Oct 21, 2011 18.26 18.89 18.26 18.89 9,525,699 +0.87(+4.80%)
Oct 20, 2011 17.78 18.13 17.42 18.02 10,412,898 +0.28(+1.60%)
Oct 19, 2011 18.30 18.80 17.64 17.74 10,929,682 -0.70(-3.80%)
Oct 18, 2011 17.53 18.67 17.24 18.44 10,090,981 +0.94(+5.40%)
Oct 17, 2011 18.30 18.40 17.46 17.49 7,287,969 -0.89(-4.84%)
Oct 14, 2011 18.43 18.48 17.90 18.38 6,319,475 +0.27(+1.48%)
Oct 13, 2011 18.43 18.48 17.66 18.11 7,675,633 -0.57(-3.07%)
Oct 12, 2011 17.89 19.04 17.75 18.69 13,401,887 +1.09(+6.21%)
Oct 11, 2011 17.30 17.84 17.03 17.60 6,826,733 +0.14(+0.81%)
Oct 10, 2011 17.02 17.45 16.91 17.45 6,865,252 +0.96(+5.82%)
Oct 07, 2011 17.43 17.45 16.38 16.49 9,447,335 -0.83(-4.77%)
Oct 06, 2011 17.15 17.33 16.79 17.32 9,522,405 +0.52(+3.09%)
Oct 05, 2011 16.10 16.90 15.60 16.80 13,531,278 +0.64(+3.94%)
Oct 04, 2011 15.76 16.20 15.09 16.16 16,585,739 +0.07(+0.44%)
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.