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 (%)
Jun 30, 2014 43.45 43.61 43.22 43.32 6,821,840 -0.02(-0.05%)
Jun 27, 2014 43.34 43.56 43.03 43.34 8,258,817 -0.22(-0.51%)
Jun 26, 2014 43.65 43.65 42.96 43.57 7,476,957 +0.00(+0.00%)
Jun 25, 2014 43.68 43.78 43.45 43.57 9,631,710 -0.29(-0.67%)
Jun 24, 2014 43.98 44.31 43.86 43.86 11,045,124 -0.37(-0.83%)
Jun 23, 2014 44.11 44.27 43.87 44.22 6,699,016 +0.11(+0.25%)
Jun 20, 2014 44.45 44.45 44.02 44.11 11,576,064 -0.10(-0.22%)
Jun 19, 2014 44.28 44.31 43.95 44.21 7,739,783 +0.09(+0.20%)
Jun 18, 2014 43.80 44.19 43.53 44.12 9,380,448 +0.29(+0.67%)
Jun 17, 2014 43.46 43.93 43.42 43.83 9,656,658 +0.19(+0.44%)
Jun 16, 2014 43.33 43.70 43.19 43.64 7,584,283 +0.22(+0.51%)
Jun 13, 2014 43.22 43.53 43.18 43.42 7,087,867 +0.22(+0.51%)
Jun 12, 2014 43.44 43.48 43.10 43.19 9,897,940 -0.29(-0.66%)
Jun 11, 2014 43.53 43.59 43.14 43.48 6,693,381 -0.18(-0.42%)
Jun 10, 2014 43.69 43.76 43.49 43.66 6,403,930 -0.22(-0.51%)
Jun 06, 2014 43.68 44.00 43.64 43.88 9,697,891 +0.37(+0.85%)
Jun 05, 2014 43.52 43.61 43.02 43.51 8,595,303 +0.06(+0.15%)
Jun 04, 2014 43.05 43.89 42.98 43.45 13,516,495 +0.22(+0.51%)
Jun 03, 2014 42.86 43.25 42.50 43.23 12,275,861 +0.26(+0.61%)
Jun 02, 2014 42.89 43.03 42.62 42.97 8,391,255 +0.15(+0.35%)
May 30, 2014 42.73 42.86 42.59 42.82 10,369,914 -0.09(-0.20%)
May 29, 2014 42.48 43.01 42.29 42.90 8,954,146 +0.55(+1.31%)
May 28, 2014 42.60 42.66 42.24 42.35 6,115,467 -0.21(-0.50%)
May 27, 2014 42.49 42.93 42.45 42.56 7,809,388 +0.12(+0.28%)
May 23, 2014 42.45 42.45 42.45 42.45 5,814,684 -0.06(-0.13%)
May 22, 2014 42.37 42.56 42.10 42.50 4,068,183 +0.13(+0.30%)
May 21, 2014 42.37 42.79 42.16 42.37 12,505,268 +0.81(+1.94%)
May 20, 2014 41.73 41.89 41.41 41.57 6,355,794 -0.17(-0.42%)
May 19, 2014 41.51 41.86 41.42 41.74 8,559,818 +0.17(+0.40%)
May 16, 2014 41.90 41.90 41.20 41.57 9,363,597 -0.29(-0.68%)
May 15, 2014 42.19 42.42 41.37 41.86 11,042,150 -0.42(-0.99%)
May 14, 2014 42.71 42.76 42.09 42.28 7,229,084 -0.45(-1.06%)
May 13, 2014 42.33 42.78 42.10 42.73 10,572,767 +0.46(+1.09%)
May 12, 2014 41.92 42.32 41.67 42.27 9,040,270 +0.87(+2.10%)
May 09, 2014 41.41 41.46 40.96 41.40 8,542,163 -0.07(-0.17%)
May 08, 2014 40.79 41.78 40.78 41.47 11,424,766 +0.56(+1.37%)
May 07, 2014 40.20 41.20 40.20 40.91 19,341,896 +0.89(+2.22%)
May 06, 2014 40.90 41.26 39.74 40.02 27,302,470 -1.73(-4.13%)
May 05, 2014 41.18 41.76 40.95 41.75 11,500,181 +0.29(+0.71%)
May 02, 2014 41.95 42.21 41.33 41.46 10,674,192 -0.47(-1.11%)
May 01, 2014 41.99 42.14 41.61 41.92 9,325,268 -0.15(-0.36%)
Apr 30, 2014 41.78 42.13 41.48 42.07 9,647,968 +0.25(+0.61%)
Apr 29, 2014 41.57 41.83 41.33 41.82 10,025,750 +0.55(+1.34%)
Apr 28, 2014 41.79 41.84 40.81 41.27 12,435,490 +0.40(+0.97%)
Apr 25, 2014 41.46 41.56 40.77 40.87 9,236,947 -0.70(-1.68%)
Apr 24, 2014 41.04 41.76 40.80 41.57 11,027,848 +0.67(+1.65%)
Apr 23, 2014 40.32 40.94 40.16 40.89 7,393,814 +0.51(+1.25%)
Apr 22, 2014 40.15 40.54 39.97 40.39 7,392,552 +0.15(+0.37%)
Apr 21, 2014 40.13 40.28 39.84 40.24 5,206,565 -0.01(-0.02%)
Apr 17, 2014 39.80 40.24 40.24 40.24 9,019,415 +0.34(+0.85%)
Apr 16, 2014 39.86 39.96 39.48 39.90 7,153,020 +0.44(+1.10%)
Apr 15, 2014 39.33 39.67 38.82 39.47 10,651,047 +0.21(+0.54%)
Apr 14, 2014 39.55 39.55 38.76 39.25 9,640,220 +0.13(+0.34%)
Apr 11, 2014 39.20 39.40 38.91 39.12 13,129,282 -0.52(-1.32%)
Apr 10, 2014 40.43 40.57 39.54 39.64 13,100,486 -0.82(-2.04%)
Apr 09, 2014 39.86 40.54 39.20 40.47 13,878,875 +0.84(+2.12%)
Apr 08, 2014 39.25 39.69 38.95 39.63 11,168,107 +0.32(+0.83%)
Apr 07, 2014 39.77 39.87 38.96 39.30 12,112,121 -0.73(-1.82%)
Apr 04, 2014 40.58 41.04 39.86 40.03 16,578,349 -0.22(-0.55%)
Apr 03, 2014 40.24 40.32 39.96 40.25 13,811,959 +0.21(+0.53%)
Apr 02, 2014 39.69 40.05 39.60 40.04 9,146,167 +0.47(+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.