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 (%)
Jun 30, 2014 54.74 54.94 54.45 54.58 5,414,476 -0.03(-0.05%)
Jun 27, 2014 54.61 54.88 54.22 54.61 6,555,001 -0.28(-0.51%)
Jun 26, 2014 55.00 55.00 54.13 54.89 5,934,441 +0.00(+0.00%)
Jun 25, 2014 55.03 55.15 54.75 54.89 7,644,662 -0.37(-0.67%)
Jun 24, 2014 55.41 55.83 55.26 55.26 8,766,485 -0.46(-0.83%)
Jun 23, 2014 55.57 55.78 55.27 55.72 5,316,991 +0.14(+0.25%)
Jun 20, 2014 56.00 56.00 55.46 55.58 9,187,891 -0.12(-0.22%)
Jun 19, 2014 55.79 55.83 55.37 55.70 6,143,045 +0.11(+0.20%)
Jun 18, 2014 55.18 55.68 54.84 55.59 7,445,236 +0.37(+0.67%)
Jun 17, 2014 54.76 55.35 54.70 55.22 7,664,463 +0.24(+0.44%)
Jun 16, 2014 54.59 55.06 54.41 54.98 6,019,625 +0.28(+0.51%)
Jun 13, 2014 54.46 54.85 54.40 54.70 5,625,621 +0.28(+0.51%)
Jun 12, 2014 54.73 54.78 54.30 54.42 7,855,968 -0.36(-0.66%)
Jun 11, 2014 54.85 54.92 54.35 54.78 5,312,519 -0.23(-0.42%)
Jun 10, 2014 55.05 55.13 54.80 55.01 5,082,782 -0.28(-0.51%)
Jun 06, 2014 55.03 55.44 54.98 55.29 7,697,190 +0.34(+0.62%)
Jun 05, 2014 54.96 55.07 54.33 54.95 6,806,549 +0.08(+0.15%)
Jun 04, 2014 54.36 55.42 54.27 54.87 10,703,600 +0.28(+0.51%)
Jun 03, 2014 54.12 54.61 53.67 54.59 9,721,152 +0.33(+0.61%)
Jun 02, 2014 54.16 54.34 53.82 54.26 6,644,965 +0.19(+0.35%)
May 30, 2014 53.96 54.12 53.78 54.07 8,211,849 -0.11(-0.20%)
May 29, 2014 53.65 54.31 53.41 54.18 7,090,714 +0.70(+1.31%)
May 28, 2014 53.80 53.87 53.34 53.48 4,842,788 -0.27(-0.50%)
May 27, 2014 53.66 54.21 53.60 53.75 6,184,190 +0.15(+0.28%)
May 23, 2014 53.61 53.60 53.60 53.60 4,604,600 -0.07(-0.13%)
May 22, 2014 53.51 53.74 53.16 53.67 3,221,561 +0.16(+0.30%)
May 21, 2014 53.51 54.03 53.24 53.51 9,902,818 +1.02(+1.94%)
May 20, 2014 52.70 52.90 52.29 52.49 5,033,101 -0.22(-0.42%)
May 19, 2014 52.42 52.86 52.30 52.71 6,778,449 +0.21(+0.40%)
May 16, 2014 52.91 52.91 52.03 52.50 7,414,955 -0.36(-0.68%)
May 15, 2014 53.28 53.57 52.24 52.86 8,744,187 -0.53(-0.99%)
May 14, 2014 53.94 54.00 53.15 53.39 5,724,652 -0.57(-1.06%)
May 13, 2014 53.45 54.02 53.16 53.96 8,372,486 +0.58(+1.09%)
May 12, 2014 52.94 53.44 52.62 53.38 7,158,915 +1.10(+2.10%)
May 09, 2014 52.29 52.36 51.72 52.28 6,764,468 -0.09(-0.17%)
May 08, 2014 51.51 52.76 51.50 52.37 9,047,177 +0.71(+1.37%)
May 07, 2014 50.76 52.03 50.76 51.66 15,316,686 +1.12(+2.22%)
May 06, 2014 51.65 52.10 50.19 50.54 21,620,599 -2.18(-4.14%)
May 05, 2014 52.00 52.74 51.71 52.72 9,106,898 +0.37(+0.71%)
May 02, 2014 52.97 53.30 52.19 52.35 8,452,804 -0.59(-1.11%)
May 01, 2014 53.02 53.22 52.54 52.94 7,384,602 -0.19(-0.36%)
Apr 30, 2014 52.76 53.20 52.38 53.13 7,640,146 +0.32(+0.61%)
Apr 29, 2014 52.49 52.82 52.19 52.81 7,939,308 +0.70(+1.34%)
Apr 28, 2014 52.77 52.84 51.53 52.11 9,847,561 +0.50(+0.97%)
Apr 25, 2014 52.35 52.49 51.49 51.61 7,314,662 -0.88(-1.68%)
Apr 24, 2014 51.82 52.73 51.52 52.49 8,732,861 +0.85(+1.65%)
Apr 23, 2014 50.92 51.70 50.72 51.64 5,855,100 +0.64(+1.25%)
Apr 22, 2014 50.70 51.19 50.47 51.00 5,854,101 +0.19(+0.37%)
Apr 21, 2014 50.68 50.86 50.31 50.81 4,123,036 -0.01(-0.02%)
Apr 17, 2014 50.26 50.82 50.82 50.82 7,142,400 +0.43(+0.85%)
Apr 16, 2014 50.34 50.46 49.86 50.39 5,664,417 +0.55(+1.10%)
Apr 15, 2014 49.66 50.09 49.02 49.84 8,434,476 +0.27(+0.54%)
Apr 14, 2014 49.94 49.95 48.95 49.57 7,634,010 +0.17(+0.34%)
Apr 11, 2014 49.50 49.75 49.13 49.40 10,396,969 -0.66(-1.32%)
Apr 10, 2014 51.05 51.23 49.93 50.06 10,374,166 -1.04(-2.04%)
Apr 09, 2014 50.33 51.20 49.50 51.10 10,990,566 +1.06(+2.12%)
Apr 08, 2014 49.56 50.12 49.19 50.04 8,843,931 +0.41(+0.83%)
Apr 07, 2014 50.22 50.35 49.20 49.63 9,591,488 -0.92(-1.82%)
Apr 04, 2014 51.25 51.82 50.33 50.55 13,128,257 -0.28(-0.55%)
Apr 03, 2014 50.82 50.91 50.46 50.83 10,937,576 +0.27(+0.53%)
Apr 02, 2014 50.12 50.58 50.01 50.56 7,242,774 +0.59(+1.18%)
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.