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 (%)
Dec 31, 2012 27.34 27.97 27.11 27.77 25,051,044 +0.57(+2.08%)
Dec 28, 2012 27.22 27.52 27.14 27.20 15,161,073 -0.31(-1.12%)
Dec 27, 2012 27.92 27.92 27.06 27.51 21,199,290 -0.30(-1.07%)
Dec 26, 2012 27.77 27.87 27.50 27.81 14,910,318 +0.12(+0.43%)
Dec 24, 2012 27.24 27.69 27.17 27.69 8,665,940 +0.36(+1.32%)
Dec 21, 2012 27.47 27.68 27.01 27.33 40,516,768 -0.62(-2.22%)
Dec 20, 2012 27.48 27.99 27.33 27.95 34,188,424 +0.50(+1.83%)
Dec 19, 2012 27.96 28.07 27.40 27.44 28,184,384 -0.48(-1.72%)
Dec 18, 2012 27.69 27.92 27.44 27.92 40,917,708 +0.43(+1.57%)
Dec 17, 2012 27.23 27.53 26.92 27.49 43,138,804 +0.79(+2.98%)
Dec 14, 2012 26.79 27.02 26.48 26.70 37,294,524 -0.24(-0.88%)
Dec 13, 2012 27.40 27.56 26.74 26.93 54,305,836 -0.48(-1.75%)
Dec 12, 2012 27.99 28.17 27.14 27.41 79,981,920 -0.32(-1.16%)
Dec 11, 2012 26.24 27.86 26.74 27.73 321,692,000 +1.49(+5.70%)
Dec 10, 2012 26.55 26.61 26.13 26.24 31,186,486 -0.61(-2.26%)
Dec 07, 2012 26.60 27.14 26.55 26.85 36,823,140 +0.68(+2.62%)
Dec 06, 2012 26.62 26.66 26.06 26.16 25,915,668 -0.41(-1.54%)
Dec 05, 2012 26.37 26.98 26.31 26.57 36,549,988 +0.36(+1.38%)
Dec 04, 2012 26.13 26.37 26.02 26.21 17,491,908 +0.15(+0.57%)
Nov 30, 2012 26.27 26.41 25.89 26.06 19,934,220 -0.17(-0.66%)
Nov 29, 2012 25.76 26.30 25.74 26.23 22,765,720 +0.59(+2.30%)
Nov 28, 2012 25.34 25.69 25.25 25.64 19,496,660 +0.09(+0.34%)
Nov 27, 2012 25.85 25.93 25.52 25.56 14,551,219 -0.38(-1.46%)
Nov 26, 2012 25.73 25.94 25.59 25.93 13,547,789 +0.11(+0.43%)
Nov 23, 2012 25.76 25.85 25.63 25.82 5,534,663 +0.13(+0.49%)
Nov 21, 2012 25.66 25.70 25.33 25.70 12,913,963 +0.20(+0.80%)
Nov 20, 2012 25.44 25.63 25.24 25.49 16,619,503 +0.02(+0.06%)
Nov 19, 2012 25.26 25.70 25.13 25.48 32,652,186 +0.46(+1.86%)
Nov 16, 2012 24.67 25.05 24.45 25.01 36,234,680 +0.44(+1.79%)
Nov 15, 2012 24.36 24.86 24.24 24.57 23,968,866 +0.44(+1.83%)
Nov 14, 2012 24.78 24.84 24.10 24.13 26,497,538 -0.53(-2.14%)
Nov 13, 2012 24.90 25.13 24.38 24.66 34,003,352 -0.50(-1.97%)
Nov 12, 2012 25.28 25.31 24.96 25.15 18,921,622 -0.15(-0.59%)
Nov 09, 2012 24.66 25.41 24.41 25.30 27,545,324 +0.60(+2.42%)
Nov 08, 2012 25.19 25.38 24.71 24.71 25,008,884 -0.46(-1.84%)
Nov 07, 2012 25.73 25.89 25.05 25.17 33,045,072 -0.88(-3.38%)
Nov 06, 2012 25.85 26.12 25.73 26.05 19,570,922 +0.25(+0.98%)
Nov 05, 2012 25.88 26.14 25.40 25.80 31,623,314 +0.09(+0.37%)
Nov 02, 2012 26.70 26.80 25.67 25.71 72,217,272 -1.98(-7.16%)
Nov 01, 2012 27.65 27.97 27.34 27.69 23,633,446 +0.21(+0.77%)
Oct 31, 2012 26.89 27.51 26.87 27.47 18,728,034 +0.17(+0.60%)
Oct 26, 2012 27.49 27.31 27.31 27.31 17,355,984 -0.20(-0.74%)
Oct 25, 2012 27.70 27.78 27.23 27.51 18,264,458 +0.04(+0.14%)
Oct 24, 2012 27.53 27.69 27.22 27.47 15,739,465 +0.14(+0.52%)
Oct 23, 2012 27.55 27.67 27.20 27.33 29,881,082 -0.75(-2.66%)
Oct 19, 2012 29.11 29.18 27.91 28.08 38,477,828 -1.19(-4.06%)
Oct 18, 2012 28.99 29.63 28.96 29.27 32,938,972 +0.28(+0.95%)
Oct 17, 2012 28.82 29.08 28.66 28.99 21,413,748 +0.40(+1.40%)
Oct 16, 2012 28.86 29.03 28.51 28.59 27,017,312 +0.05(+0.17%)
Oct 15, 2012 28.09 28.57 27.92 28.54 22,193,640 +0.65(+2.34%)
Oct 12, 2012 27.77 28.17 27.72 27.89 15,281,386 -0.17(-0.62%)
Oct 11, 2012 28.27 28.43 28.04 28.06 21,628,122 +0.15(+0.54%)
Oct 10, 2012 27.95 28.28 27.79 27.92 21,792,324 +0.03(+0.11%)
Oct 09, 2012 28.32 28.38 27.78 27.88 32,044,006 -0.35(-1.25%)
Oct 08, 2012 27.52 28.28 27.45 28.24 21,549,476 +0.53(+1.90%)
Oct 05, 2012 27.69 27.84 27.58 27.71 27,774,512 +0.22(+0.80%)
Oct 04, 2012 27.14 27.68 27.07 27.49 32,741,170 +0.58(+2.16%)
Oct 03, 2012 26.43 27.07 26.33 26.91 28,169,802 +0.58(+2.21%)
Oct 02, 2012 26.33 26.55 26.16 26.33 22,190,652 +0.17(+0.63%)
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.