Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 51.07 51.24 50.73 50.73 11,284,436 -0.35(-0.68%)
Oct 29, 2015 51.37 51.48 50.71 51.07 8,657,342 -0.32(-0.63%)
Oct 28, 2015 50.65 51.43 50.10 51.40 26,985,128 +2.39(+4.88%)
Oct 27, 2015 48.81 49.06 48.60 49.01 7,141,304 -0.19(-0.39%)
Oct 26, 2015 49.30 49.37 49.02 49.20 3,982,586 -0.10(-0.20%)
Oct 23, 2015 49.23 49.39 48.95 49.30 8,287,237 +0.43(+0.87%)
Oct 22, 2015 48.69 49.21 48.68 48.87 9,359,322 +0.42(+0.86%)
Oct 21, 2015 48.65 49.03 48.39 48.45 6,492,600 -0.03(-0.07%)
Oct 20, 2015 48.42 48.66 48.19 48.48 6,456,815 +0.22(+0.45%)
Oct 19, 2015 48.19 48.32 47.95 48.27 9,656,439 +0.00(+0.00%)
Oct 16, 2015 47.89 48.28 47.78 48.27 6,797,703 +0.65(+1.37%)
Oct 15, 2015 46.98 47.65 46.63 47.61 5,859,535 +0.93(+2.00%)
Oct 14, 2015 47.07 47.36 46.63 46.68 8,705,347 -0.53(-1.12%)
Oct 13, 2015 46.79 47.57 46.78 47.21 8,302,081 +0.01(+0.02%)
Oct 12, 2015 46.78 47.20 46.69 47.20 6,170,007 +0.39(+0.84%)
Oct 09, 2015 46.87 47.01 46.50 46.81 9,652,142 -0.04(-0.09%)
Oct 08, 2015 46.37 46.86 46.10 46.85 7,350,723 +0.34(+0.73%)
Oct 07, 2015 46.72 47.12 46.08 46.51 9,758,592 +0.11(+0.24%)
Oct 06, 2015 46.66 46.95 46.33 46.40 8,133,112 -0.48(-1.03%)
Oct 05, 2015 46.28 46.93 46.28 46.88 8,224,874 +0.88(+1.91%)
Oct 02, 2015 44.52 46.01 44.44 46.01 9,804,241 +0.22(+0.47%)
Oct 01, 2015 46.01 46.03 45.10 45.79 8,564,699 +0.08(+0.18%)
Sep 30, 2015 45.48 45.72 45.09 45.71 9,214,065 +0.88(+1.97%)
Sep 29, 2015 44.90 45.13 44.48 44.82 7,100,222 +0.05(+0.11%)
Sep 28, 2015 46.03 46.08 44.61 44.77 12,187,522 -1.51(-3.27%)
Sep 25, 2015 46.55 46.65 46.01 46.29 6,583,726 +0.51(+1.12%)
Sep 24, 2015 45.41 45.92 45.29 45.77 7,254,730 -0.16(-0.35%)
Sep 23, 2015 45.99 46.29 45.72 45.93 6,300,340 -0.14(-0.31%)
Sep 22, 2015 46.05 46.27 45.77 46.08 9,769,875 -0.60(-1.29%)
Sep 21, 2015 46.77 47.09 46.53 46.68 6,499,025 +0.20(+0.43%)
Sep 18, 2015 46.25 46.71 45.94 46.48 22,559,032 -0.52(-1.11%)
Sep 17, 2015 47.49 47.85 46.92 47.00 7,976,047 -0.38(-0.80%)
Sep 16, 2015 47.19 47.55 47.08 47.38 7,583,846 +0.20(+0.43%)
Sep 15, 2015 46.84 47.35 46.64 47.18 6,982,963 +0.52(+1.12%)
Sep 14, 2015 46.87 46.87 46.34 46.66 8,895,821 -0.27(-0.57%)
Sep 11, 2015 46.41 46.93 46.38 46.92 9,058,988 +0.09(+0.19%)
Sep 10, 2015 46.67 47.09 46.56 46.83 8,630,942 -0.02(-0.05%)
Sep 09, 2015 47.87 47.94 46.76 46.86 7,810,932 -0.57(-1.20%)
Sep 08, 2015 47.20 47.48 46.75 47.43 8,859,068 +0.93(+2.00%)
Sep 04, 2015 46.87 46.50 46.50 46.50 9,984,488 -1.10(-2.30%)
Sep 03, 2015 47.54 48.11 47.45 47.59 10,764,678 +0.28(+0.59%)
Sep 02, 2015 47.60 47.64 46.71 47.31 12,007,403 +0.30(+0.63%)
Sep 01, 2015 47.21 47.56 46.68 47.02 12,100,316 -1.29(-2.67%)
Aug 31, 2015 48.63 48.72 48.22 48.31 11,730,117 -0.53(-1.08%)
Aug 28, 2015 48.41 48.88 48.28 48.84 7,898,943 -0.09(-0.18%)
Aug 27, 2015 47.90 48.96 47.54 48.92 12,247,579 +1.56(+3.30%)
Aug 26, 2015 47.35 47.72 45.88 47.36 16,990,726 +2.02(+4.45%)
Aug 25, 2015 47.05 47.31 45.28 45.34 15,430,239 -0.24(-0.53%)
Aug 24, 2015 43.41 47.15 43.23 45.59 25,035,136 -2.23(-4.67%)
Aug 21, 2015 48.84 49.14 47.79 47.82 16,306,949 -1.59(-3.21%)
Aug 20, 2015 49.90 50.19 49.39 49.40 10,490,631 -0.97(-1.92%)
Aug 19, 2015 50.68 50.76 50.28 50.37 11,151,926 -0.63(-1.24%)
Aug 18, 2015 51.37 51.52 50.87 51.01 8,425,965 -0.47(-0.92%)
Aug 17, 2015 51.09 51.64 50.88 51.48 6,202,696 +0.04(+0.08%)
Aug 14, 2015 50.45 51.45 50.38 51.44 7,175,282 +0.81(+1.60%)
Aug 13, 2015 50.58 51.09 50.56 50.63 5,378,288 -0.02(-0.03%)
Aug 12, 2015 50.12 50.86 49.26 50.64 12,147,592 -0.04(-0.08%)
Aug 11, 2015 50.44 50.86 50.43 50.68 8,800,173 -0.54(-1.06%)
Aug 10, 2015 51.19 51.81 51.19 51.23 10,560,630 +0.48(+0.95%)
Aug 07, 2015 50.49 50.81 50.41 50.75 7,236,805 +0.30(+0.59%)
Aug 06, 2015 50.42 50.93 50.33 50.45 13,091,057 +0.05(+0.10%)
Aug 05, 2015 50.25 50.60 50.12 50.40 16,091,786 +0.50(+0.99%)
Aug 04, 2015 51.00 51.00 48.29 49.91 33,294,978 -1.45(-2.82%)
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.