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 (%)
Apr 30, 2015 44.96 45.31 44.69 44.97 9,126,670 -0.29(-0.64%)
Apr 29, 2015 45.23 45.46 45.03 45.26 12,773,697 -0.12(-0.26%)
Apr 28, 2015 45.23 45.68 45.22 45.38 11,033,405 -0.16(-0.35%)
Apr 27, 2015 45.47 45.82 45.38 45.54 9,731,558 +0.01(+0.02%)
Apr 24, 2015 45.62 45.67 45.42 45.53 7,377,834 +0.19(+0.42%)
Apr 23, 2015 45.15 45.37 44.93 45.34 12,127,088 +0.14(+0.30%)
Apr 22, 2015 45.42 45.46 44.90 45.20 12,923,884 -0.05(-0.11%)
Apr 21, 2015 46.01 46.08 45.13 45.25 10,224,180 -0.70(-1.51%)
Apr 20, 2015 46.18 46.26 45.85 45.95 5,908,460 +0.06(+0.14%)
Apr 17, 2015 46.14 46.42 45.59 45.88 9,492,762 -0.58(-1.26%)
Apr 16, 2015 46.62 46.92 46.44 46.46 9,164,485 -0.09(-0.19%)
Apr 15, 2015 46.14 46.81 45.98 46.55 9,124,852 +0.62(+1.34%)
Apr 14, 2015 45.79 46.14 45.46 45.94 8,143,200 +0.03(+0.07%)
Apr 13, 2015 45.28 46.16 45.03 45.91 11,019,584 +0.70(+1.54%)
Apr 10, 2015 44.88 45.30 44.84 45.21 6,250,004 +0.24(+0.53%)
Apr 09, 2015 44.26 45.11 44.22 44.97 8,317,617 +0.67(+1.51%)
Apr 08, 2015 43.89 44.53 43.87 44.30 7,307,078 +0.38(+0.85%)
Apr 07, 2015 44.16 44.43 43.90 43.92 6,079,969 -0.35(-0.79%)
Apr 06, 2015 43.54 44.39 43.45 44.28 5,807,111 +0.22(+0.51%)
Apr 02, 2015 43.66 44.05 44.05 44.05 6,702,555 +0.26(+0.60%)
Apr 01, 2015 43.63 43.95 43.32 43.79 8,988,773 +0.02(+0.04%)
Mar 31, 2015 43.47 44.03 43.31 43.77 9,292,924 +0.09(+0.20%)
Mar 30, 2015 43.34 43.78 43.16 43.68 7,222,854 +0.52(+1.20%)
Mar 27, 2015 43.54 43.54 43.08 43.16 8,079,086 -0.11(-0.26%)
Mar 26, 2015 43.44 43.58 43.24 43.28 11,120,738 -0.28(-0.64%)
Mar 25, 2015 44.21 44.24 43.56 43.56 8,715,193 -0.68(-1.53%)
Mar 24, 2015 44.39 44.67 44.24 44.24 6,688,938 -0.37(-0.82%)
Mar 23, 2015 44.73 45.14 44.60 44.60 7,245,604 -0.09(-0.20%)
Mar 20, 2015 44.59 44.90 44.50 44.69 14,595,491 +0.23(+0.52%)
Mar 19, 2015 44.86 45.07 44.23 44.46 7,724,197 -0.62(-1.36%)
Mar 18, 2015 44.50 45.29 44.18 45.07 10,623,467 +0.50(+1.11%)
Mar 17, 2015 44.32 44.81 44.07 44.58 7,104,968 -0.10(-0.23%)
Mar 16, 2015 44.44 44.82 44.34 44.68 7,413,809 +0.50(+1.14%)
Mar 13, 2015 44.36 44.42 43.78 44.18 8,145,278 -0.24(-0.54%)
Mar 12, 2015 43.92 44.47 43.86 44.42 7,369,132 +0.70(+1.61%)
Mar 11, 2015 43.46 43.97 43.40 43.72 8,319,969 +0.24(+0.55%)
Mar 10, 2015 44.28 44.28 43.47 43.48 18,167,102 -1.25(-2.80%)
Mar 09, 2015 44.53 44.81 44.34 44.73 15,230,562 +0.09(+0.20%)
Mar 06, 2015 44.44 44.99 44.31 44.64 14,401,790 +0.31(+0.70%)
Mar 05, 2015 44.29 44.38 44.00 44.33 7,043,989 +0.18(+0.42%)
Mar 04, 2015 44.07 44.25 43.82 44.14 7,599,255 -0.16(-0.36%)
Mar 03, 2015 44.07 44.42 44.04 44.30 7,465,541 -0.06(-0.13%)
Mar 02, 2015 44.10 44.36 43.87 44.36 9,137,588 +0.26(+0.58%)
Feb 27, 2015 43.80 44.33 43.71 44.10 18,856,830 +0.32(+0.73%)
Feb 26, 2015 43.67 43.93 43.59 43.79 8,272,425 +0.10(+0.24%)
Feb 25, 2015 43.65 43.93 43.61 43.68 7,308,247 -0.19(-0.44%)
Feb 24, 2015 43.46 44.12 43.46 43.87 9,841,000 +0.37(+0.86%)
Feb 23, 2015 44.00 44.00 43.36 43.50 14,560,357 -0.52(-1.18%)
Feb 20, 2015 43.73 44.14 43.36 44.02 15,609,238 +0.19(+0.44%)
Feb 19, 2015 43.57 44.04 43.48 43.83 10,127,907 +0.22(+0.49%)
Feb 18, 2015 43.83 43.92 43.51 43.61 11,320,861 -0.22(-0.51%)
Feb 17, 2015 43.12 44.05 43.05 43.83 19,667,586 +0.82(+1.91%)
Feb 13, 2015 40.78 43.01 43.01 43.01 24,950,426 +1.20(+2.88%)
Feb 12, 2015 41.70 42.00 41.51 41.81 11,682,766 +0.16(+0.38%)
Feb 11, 2015 41.71 41.74 41.20 41.65 9,380,933 -0.13(-0.31%)
Feb 10, 2015 41.87 42.06 41.42 41.78 7,001,199 +0.22(+0.52%)
Feb 09, 2015 41.19 41.83 41.07 41.56 8,884,605 +0.03(+0.08%)
Feb 06, 2015 41.41 41.89 41.41 41.53 12,559,800 +0.38(+0.93%)
Feb 05, 2015 40.86 41.35 40.77 41.15 7,985,527 +0.09(+0.21%)
Feb 04, 2015 40.71 41.38 40.69 41.06 12,911,432 +0.14(+0.35%)
Feb 03, 2015 40.49 40.96 40.33 40.92 11,880,123 +0.69(+1.72%)
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.