American International Group (NY: AIG )

53.81 USD -0.54 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.55 38.05 37.39 37.83 13,593,940 +0.16(+0.42%)
Jan 30, 2013 37.80 38.00 37.52 37.67 17,982,387 -0.15(-0.40%)
Jan 29, 2013 37.43 38.05 37.41 37.82 23,853,718 +0.52(+1.39%)
Jan 28, 2013 37.09 37.51 36.80 37.30 22,224,205 +0.60(+1.63%)
Jan 25, 2013 36.75 36.86 36.33 36.70 13,146,500 +0.10(+0.27%)
Jan 24, 2013 36.54 37.12 36.49 36.60 22,216,297 +0.14(+0.38%)
Jan 23, 2013 35.92 36.52 35.65 36.46 18,740,818 +0.55(+1.53%)
Jan 22, 2013 35.08 36.01 35.08 35.91 18,891,009 +0.82(+2.34%)
Jan 18, 2013 35.29 35.33 34.70 35.09 19,197,797 -0.12(-0.34%)
Jan 17, 2013 35.57 35.81 35.14 35.21 17,733,447 -0.33(-0.93%)
Jan 16, 2013 34.61 35.66 34.56 35.54 17,042,753 +0.70(+2.01%)
Jan 15, 2013 34.81 35.10 34.60 34.84 13,935,362 -0.21(-0.60%)
Jan 14, 2013 35.20 35.33 34.56 35.05 18,060,064 -0.18(-0.51%)
Jan 11, 2013 35.92 36.00 35.08 35.23 17,832,019 -0.57(-1.59%)
Jan 10, 2013 35.79 35.95 35.46 35.80 18,180,780 +0.04(+0.11%)
Jan 09, 2013 35.80 36.10 35.52 35.76 14,719,059 +0.11(+0.31%)
Jan 08, 2013 35.85 35.92 35.28 35.65 16,103,911 -0.28(-0.78%)
Jan 07, 2013 36.10 36.20 35.50 35.93 18,383,628 -0.37(-1.02%)
Jan 04, 2013 36.36 36.41 35.89 36.30 13,844,849 +0.12(+0.33%)
Jan 03, 2013 36.53 36.61 36.06 36.18 17,116,032 -0.30(-0.82%)
Jan 02, 2013 36.13 36.48 35.97 36.48 22,929,917 +1.18(+3.34%)
Dec 31, 2012 34.76 35.55 34.46 35.30 19,704,405 +0.72(+2.08%)
Dec 28, 2012 34.60 34.99 34.50 34.58 11,925,248 -0.39(-1.12%)
Dec 27, 2012 35.50 35.50 34.40 34.97 16,674,730 -0.38(-1.07%)
Dec 26, 2012 35.31 35.43 34.96 35.35 11,728,012 +0.15(+0.43%)
Dec 24, 2012 34.63 35.20 34.54 35.20 6,816,370 +0.46(+1.32%)
Dec 21, 2012 34.92 35.19 34.34 34.74 31,869,282 -0.79(-2.22%)
Dec 20, 2012 34.94 35.58 34.75 35.53 26,891,597 +0.64(+1.83%)
Dec 19, 2012 35.55 35.69 34.84 34.89 22,168,997 -0.61(-1.72%)
Dec 18, 2012 35.20 35.50 34.88 35.50 32,184,649 +0.55(+1.57%)
Dec 17, 2012 34.62 35.00 34.22 34.95 33,931,694 +1.01(+2.98%)
Dec 14, 2012 34.06 34.35 33.66 33.94 29,334,761 -0.30(-0.88%)
Dec 13, 2012 34.84 35.04 34.00 34.24 42,715,352 -0.61(-1.75%)
Dec 12, 2012 35.58 35.82 34.51 34.85 62,911,391 -0.41(-1.16%)
Dec 11, 2012 33.36 35.42 34.00 35.26 253,033,332 +1.90(+5.70%)
Dec 10, 2012 33.75 33.83 33.22 33.36 24,530,359 -0.77(-2.26%)
Dec 07, 2012 33.82 34.50 33.76 34.13 28,963,983 +0.87(+2.62%)
Dec 06, 2012 33.84 33.90 33.13 33.26 20,384,492 -0.52(-1.54%)
Dec 05, 2012 33.52 34.30 33.45 33.78 28,749,132 +0.46(+1.38%)
Dec 04, 2012 33.22 33.52 33.08 33.32 13,758,613 +0.19(+0.57%)
Nov 30, 2012 33.40 33.57 32.92 33.13 15,679,663 -0.22(-0.66%)
Nov 29, 2012 32.75 33.44 32.72 33.35 17,906,835 +0.75(+2.30%)
Nov 28, 2012 32.21 32.66 32.10 32.60 15,335,491 +0.11(+0.34%)
Nov 27, 2012 32.86 32.97 32.45 32.49 11,445,555 -0.48(-1.46%)
Nov 26, 2012 32.71 32.98 32.53 32.97 10,656,287 +0.14(+0.43%)
Nov 23, 2012 32.75 32.86 32.58 32.83 4,353,401 +0.16(+0.49%)
Nov 21, 2012 32.62 32.67 32.20 32.67 10,157,738 +0.26(+0.80%)
Nov 20, 2012 32.34 32.58 32.09 32.41 13,072,406 +0.02(+0.06%)
Nov 19, 2012 32.12 32.67 31.95 32.39 25,683,236 +0.59(+1.86%)
Nov 16, 2012 31.37 31.85 31.08 31.80 28,501,118 +0.56(+1.79%)
Nov 15, 2012 30.97 31.60 30.82 31.24 18,853,196 +0.56(+1.83%)
Nov 14, 2012 31.51 31.58 30.64 30.68 20,842,174 -0.67(-2.14%)
Nov 13, 2012 31.66 31.95 31.00 31.35 26,746,025 -0.63(-1.97%)
Nov 12, 2012 32.14 32.18 31.73 31.98 14,883,184 -0.19(-0.59%)
Nov 09, 2012 31.35 32.31 31.03 32.17 21,666,330 +0.76(+2.42%)
Nov 08, 2012 32.03 32.27 31.41 31.41 19,671,242 -0.59(-1.84%)
Nov 07, 2012 32.71 32.92 31.85 32.00 25,992,269 -1.12(-3.38%)
Nov 06, 2012 32.87 33.21 32.71 33.12 15,393,904 +0.32(+0.98%)
Nov 05, 2012 32.90 33.23 32.29 32.80 24,873,956 +0.12(+0.37%)
Nov 02, 2012 33.95 34.07 32.63 32.68 56,803,951 -2.52(-7.16%)
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.