Skip to main content

American International Group (NY: AIG )

78.38 +0.04 (+0.05%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.77 42.12 41.47 42.06 9,650,404 +0.25(+0.61%)
Apr 29, 2014 41.56 41.82 41.32 41.81 10,028,281 +0.55(+1.34%)
Apr 28, 2014 41.78 41.83 40.80 41.26 12,438,629 +0.40(+0.97%)
Apr 25, 2014 41.45 41.55 40.76 40.86 9,239,279 -0.70(-1.68%)
Apr 24, 2014 41.03 41.75 40.79 41.56 11,030,632 +0.67(+1.65%)
Apr 23, 2014 40.31 40.93 40.15 40.88 7,395,680 +0.51(+1.25%)
Apr 22, 2014 40.14 40.53 39.96 40.38 7,394,419 +0.15(+0.37%)
Apr 21, 2014 40.12 40.27 39.83 40.23 5,207,880 -0.01(-0.02%)
Apr 17, 2014 39.79 40.23 40.23 40.23 9,021,692 +0.34(+0.85%)
Apr 16, 2014 39.85 39.95 39.47 39.89 7,154,825 +0.44(+1.10%)
Apr 15, 2014 39.32 39.66 38.81 39.46 10,653,736 +0.21(+0.54%)
Apr 14, 2014 39.54 39.55 38.75 39.24 9,642,653 +0.13(+0.34%)
Apr 11, 2014 39.19 39.39 38.90 39.11 13,132,596 -0.52(-1.32%)
Apr 10, 2014 40.42 40.56 39.53 39.63 13,103,793 -0.82(-2.04%)
Apr 09, 2014 39.85 40.53 39.19 40.46 13,882,379 +0.84(+2.12%)
Apr 08, 2014 39.24 39.68 38.94 39.62 11,170,926 +0.32(+0.83%)
Apr 07, 2014 39.76 39.86 38.95 39.29 12,115,179 -0.73(-1.82%)
Apr 04, 2014 40.57 41.03 39.85 40.02 16,582,534 -0.22(-0.55%)
Apr 03, 2014 40.23 40.30 39.95 40.24 13,815,446 +0.21(+0.53%)
Apr 02, 2014 39.68 40.04 39.59 40.03 9,148,476 +0.47(+1.18%)
Apr 01, 2014 39.84 40.02 39.53 39.56 9,368,327 -0.03(-0.08%)
Mar 31, 2014 39.71 39.89 39.36 39.59 7,640,167 +0.10(+0.26%)
Mar 28, 2014 39.20 39.60 39.01 39.49 9,014,257 +0.37(+0.95%)
Mar 27, 2014 39.23 39.32 38.67 39.12 11,014,596 -0.23(-0.58%)
Mar 26, 2014 39.95 40.11 39.35 39.35 8,657,279 -0.40(-1.02%)
Mar 25, 2014 39.84 39.99 39.49 39.75 8,755,642 +0.40(+1.01%)
Mar 24, 2014 39.68 39.81 39.12 39.35 7,952,161 -0.25(-0.62%)
Mar 21, 2014 40.27 40.30 39.45 39.60 12,558,860 -0.28(-0.71%)
Mar 20, 2014 39.43 39.98 39.38 39.89 10,188,157 +0.51(+1.31%)
Mar 19, 2014 39.32 39.63 39.16 39.37 10,190,738 -0.02(-0.06%)
Mar 18, 2014 38.94 39.43 38.86 39.39 11,298,627 +0.66(+1.72%)
Mar 17, 2014 38.72 38.99 38.59 38.73 11,287,860 +0.26(+0.68%)
Mar 14, 2014 38.57 38.87 38.22 38.47 11,410,944 -0.12(-0.31%)
Mar 13, 2014 39.77 39.77 38.52 38.59 15,854,556 -0.94(-2.38%)
Mar 12, 2014 39.11 39.85 39.08 39.53 17,343,606 -0.47(-1.19%)
Mar 11, 2014 40.53 40.69 39.91 40.00 10,706,129 -0.39(-0.96%)
Mar 10, 2014 40.58 40.62 40.07 40.39 8,771,966 -0.18(-0.45%)
Mar 07, 2014 40.88 41.06 40.29 40.57 10,519,220 +0.09(+0.22%)
Mar 06, 2014 40.49 40.64 40.18 40.48 13,999,884 +0.29(+0.73%)
Mar 05, 2014 39.67 40.53 39.65 40.19 14,218,935 +0.51(+1.27%)
Mar 04, 2014 39.53 39.83 39.44 39.69 12,846,236 +0.63(+1.62%)
Mar 03, 2014 38.80 39.13 38.70 39.05 8,826,334 -0.25(-0.64%)
Feb 28, 2014 38.94 39.64 38.86 39.31 14,472,756 +0.36(+0.93%)
Feb 27, 2014 38.46 38.98 38.27 38.94 12,198,393 +0.47(+1.21%)
Feb 26, 2014 38.69 38.71 38.13 38.48 15,527,109 -0.23(-0.59%)
Feb 25, 2014 39.05 39.06 38.55 38.71 11,849,558 -0.35(-0.89%)
Feb 24, 2014 38.71 39.33 38.68 39.05 12,707,546 +0.37(+0.96%)
Feb 21, 2014 38.88 38.94 38.68 38.68 13,583,349 -0.19(-0.49%)
Feb 20, 2014 38.86 39.07 38.63 38.87 12,430,907 -0.02(-0.06%)
Feb 19, 2014 39.46 39.67 38.84 38.90 12,999,866 -0.73(-1.83%)
Feb 18, 2014 38.82 39.83 38.70 39.62 18,917,392 +0.94(+2.43%)
Feb 14, 2014 38.62 38.68 38.68 38.68 33,992,796 -0.48(-1.23%)
Feb 13, 2014 38.50 39.28 38.15 39.16 14,252,573 +0.43(+1.12%)
Feb 12, 2014 38.90 39.27 38.56 38.73 13,229,127 +0.03(+0.08%)
Feb 11, 2014 38.62 38.94 38.11 38.70 13,369,810 +0.09(+0.25%)
Feb 10, 2014 38.71 38.90 38.40 38.60 7,505,236 -0.10(-0.27%)
Feb 07, 2014 38.03 38.74 37.62 38.71 11,892,822 +1.02(+2.70%)
Feb 06, 2014 37.77 38.13 37.56 37.69 11,428,494 +0.06(+0.17%)
Feb 05, 2014 37.34 37.82 37.13 37.62 10,958,484 +0.02(+0.04%)
Feb 04, 2014 37.02 37.98 37.00 37.61 11,459,905 +0.58(+1.58%)
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.