American International Group (NY: AIG )

53.71 USD +0.75 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.16 50.38 49.72 50.01 6,048,658 +0.13(+0.26%)
Mar 28, 2014 49.52 50.02 49.28 49.88 7,136,514 +0.47(+0.95%)
Mar 27, 2014 49.55 49.67 48.85 49.41 8,720,166 -0.29(-0.58%)
Mar 26, 2014 50.46 50.66 49.70 49.70 6,853,897 -0.51(-1.02%)
Mar 25, 2014 50.32 50.51 49.88 50.21 6,931,770 +0.50(+1.01%)
Mar 24, 2014 50.12 50.28 49.42 49.71 6,295,661 -0.31(-0.62%)
Mar 21, 2014 50.86 50.91 49.83 50.02 9,942,747 -0.36(-0.71%)
Mar 20, 2014 49.80 50.50 49.74 50.38 8,065,881 +0.65(+1.31%)
Mar 19, 2014 49.67 50.06 49.46 49.73 8,067,924 -0.03(-0.06%)
Mar 18, 2014 49.18 49.80 49.08 49.76 8,945,031 +0.84(+1.72%)
Mar 17, 2014 48.91 49.25 48.74 48.92 8,936,507 +0.33(+0.68%)
Mar 14, 2014 48.72 49.10 48.27 48.59 9,033,951 -0.15(-0.31%)
Mar 13, 2014 50.24 50.24 48.65 48.74 12,551,923 -1.19(-2.38%)
Mar 12, 2014 49.40 50.33 49.36 49.93 13,730,792 -0.60(-1.19%)
Mar 11, 2014 51.19 51.39 50.41 50.53 8,475,955 -0.49(-0.96%)
Mar 10, 2014 51.26 51.31 50.62 51.02 6,944,694 -0.23(-0.45%)
Mar 07, 2014 51.64 51.86 50.89 51.25 8,327,981 -0.01(-0.02%)
Mar 06, 2014 51.27 51.46 50.87 51.26 11,056,568 +0.37(+0.73%)
Mar 05, 2014 50.23 51.32 50.21 50.89 11,229,566 +0.64(+1.27%)
Mar 04, 2014 50.05 50.43 49.94 50.25 10,145,462 +0.80(+1.62%)
Mar 03, 2014 49.13 49.55 49.00 49.45 6,970,698 -0.32(-0.64%)
Feb 28, 2014 49.31 50.20 49.20 49.77 11,430,024 +0.46(+0.93%)
Feb 27, 2014 48.70 49.36 48.46 49.31 9,633,820 +0.59(+1.21%)
Feb 26, 2014 48.99 49.01 48.28 48.72 12,262,712 -0.29(-0.59%)
Feb 25, 2014 49.45 49.46 48.81 49.01 9,358,324 -0.44(-0.89%)
Feb 24, 2014 49.02 49.80 48.98 49.45 10,035,930 +0.47(+0.96%)
Feb 21, 2014 49.23 49.30 48.98 48.98 10,727,605 -0.24(-0.49%)
Feb 20, 2014 49.20 49.47 48.91 49.22 9,817,451 -0.03(-0.06%)
Feb 19, 2014 49.96 50.23 49.18 49.25 10,266,793 -0.92(-1.83%)
Feb 18, 2014 49.15 50.43 49.00 50.17 14,940,226 +1.19(+2.43%)
Feb 14, 2014 48.90 48.98 48.98 48.98 26,846,200 -0.61(-1.23%)
Feb 13, 2014 48.75 49.74 48.30 49.59 11,256,132 +0.55(+1.12%)
Feb 12, 2014 49.25 49.72 48.83 49.04 10,447,854 +0.04(+0.08%)
Feb 11, 2014 48.90 49.31 48.26 49.00 10,558,960 +0.12(+0.25%)
Feb 10, 2014 49.02 49.26 48.62 48.88 5,927,346 -0.13(-0.27%)
Feb 07, 2014 48.15 49.05 47.63 49.01 9,392,492 +1.29(+2.70%)
Feb 06, 2014 47.82 48.28 47.56 47.72 9,025,784 +0.08(+0.17%)
Feb 05, 2014 47.28 47.88 47.02 47.64 8,654,588 +0.02(+0.04%)
Feb 04, 2014 46.87 48.09 46.85 47.62 9,050,591 +0.74(+1.58%)
Feb 03, 2014 48.00 48.24 46.80 46.88 12,989,616 -1.08(-2.25%)
Jan 31, 2014 48.01 48.59 47.77 47.96 12,708,183 -0.92(-1.88%)
Jan 30, 2014 48.45 49.09 48.44 48.88 7,195,215 +0.93(+1.94%)
Jan 29, 2014 48.12 48.53 47.80 47.95 9,844,938 -0.51(-1.05%)
Jan 28, 2014 48.56 49.13 48.10 48.46 13,374,576 +1.17(+2.47%)
Jan 27, 2014 48.02 48.59 46.81 47.29 17,876,605 -0.57(-1.19%)
Jan 24, 2014 48.78 49.15 47.85 47.86 11,887,094 -1.35(-2.74%)
Jan 23, 2014 50.02 50.02 48.73 49.21 10,778,643 -1.08(-2.15%)
Jan 22, 2014 50.80 51.07 50.11 50.29 9,958,083 -0.29(-0.57%)
Jan 21, 2014 51.17 51.42 50.18 50.58 8,216,513 -0.31(-0.61%)
Jan 17, 2014 51.40 50.89 50.89 50.89 7,156,400 -0.61(-1.18%)
Jan 16, 2014 52.07 52.10 51.32 51.50 6,213,607 -0.61(-1.17%)
Jan 15, 2014 51.76 52.34 51.00 52.11 5,925,462 +0.35(+0.68%)
Jan 14, 2014 51.66 51.96 51.33 51.76 5,625,833 +0.30(+0.58%)
Jan 13, 2014 52.07 52.47 51.40 51.46 9,257,296 -0.76(-1.46%)
Jan 10, 2014 52.21 52.34 51.67 52.22 8,604,554 +0.11(+0.21%)
Jan 09, 2014 51.88 52.29 51.71 52.11 8,160,708 +0.30(+0.58%)
Jan 08, 2014 51.23 51.93 51.02 51.81 9,951,515 +0.60(+1.17%)
Jan 07, 2014 50.67 51.37 50.61 51.21 9,056,125 +0.69(+1.37%)
Jan 06, 2014 51.55 51.58 50.48 50.52 9,263,082 -0.40(-0.79%)
Jan 03, 2014 50.67 51.23 50.61 50.92 7,278,160 +0.21(+0.41%)
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.