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 (%)
Mar 31, 2016 44.32 44.58 43.86 43.94 10,227,117 -0.38(-0.86%)
Mar 30, 2016 44.01 44.64 43.72 44.33 10,301,510 +0.92(+2.12%)
Mar 29, 2016 43.29 43.66 43.08 43.41 8,965,752 -0.02(-0.04%)
Mar 28, 2016 43.20 43.57 43.12 43.42 6,328,965 +0.35(+0.81%)
Mar 24, 2016 43.07 43.07 43.07 43.07 6,899,942 -0.37(-0.86%)
Mar 23, 2016 43.68 43.94 43.37 43.45 7,893,034 -0.23(-0.52%)
Mar 22, 2016 43.54 43.91 43.26 43.68 7,506,212 +0.12(+0.28%)
Mar 21, 2016 43.48 43.92 43.23 43.55 5,611,199 -0.11(-0.26%)
Mar 18, 2016 43.39 43.84 43.35 43.67 12,185,330 +0.43(+1.00%)
Mar 17, 2016 43.01 43.48 42.58 43.24 7,118,817 +0.22(+0.51%)
Mar 16, 2016 42.90 43.33 42.77 43.02 7,977,368 -0.09(-0.21%)
Mar 15, 2016 42.72 43.12 42.31 43.11 8,444,852 +0.12(+0.28%)
Mar 14, 2016 42.76 43.25 42.73 42.99 7,930,155 -0.02(-0.04%)
Mar 11, 2016 42.28 43.05 42.20 43.00 8,948,302 +1.10(+2.62%)
Mar 10, 2016 41.75 42.30 41.33 41.90 6,592,243 +0.22(+0.53%)
Mar 09, 2016 42.19 42.23 41.52 41.68 7,344,345 -0.27(-0.65%)
Mar 08, 2016 42.11 42.56 41.67 41.96 10,072,737 -0.59(-1.39%)
Mar 07, 2016 41.93 42.60 41.60 42.55 9,482,819 +0.29(+0.69%)
Mar 04, 2016 42.37 42.65 42.01 42.26 26,873,658 +0.02(+0.06%)
Mar 03, 2016 41.93 42.31 41.64 42.23 11,710,845 +0.36(+0.85%)
Mar 02, 2016 41.89 42.11 41.42 41.88 9,439,693 -0.04(-0.10%)
Mar 01, 2016 40.91 41.99 40.71 41.92 14,346,685 +1.36(+3.35%)
Feb 29, 2016 41.29 41.31 40.56 40.56 14,532,081 -0.72(-1.74%)
Feb 26, 2016 41.92 41.94 41.18 41.28 10,910,925 -0.23(-0.54%)
Feb 25, 2016 41.05 41.57 40.72 41.51 10,088,495 +0.36(+0.88%)
Feb 24, 2016 40.74 41.31 40.59 41.14 9,377,220 -0.11(-0.27%)
Feb 23, 2016 42.02 42.04 41.05 41.26 8,526,740 -0.84(-2.00%)
Feb 22, 2016 42.06 42.23 41.87 42.10 8,935,552 +0.46(+1.11%)
Feb 19, 2016 41.93 41.96 41.45 41.64 11,272,379 -0.32(-0.75%)
Feb 18, 2016 41.98 42.25 41.65 41.95 10,690,095 -0.61(-1.42%)
Feb 17, 2016 42.58 43.21 42.22 42.56 12,241,529 +0.49(+1.17%)
Feb 16, 2016 42.82 43.22 41.85 42.06 16,377,070 -0.76(-1.77%)
Feb 12, 2016 41.81 42.82 42.82 42.82 21,674,448 +2.00(+4.91%)
Feb 11, 2016 41.25 41.59 40.71 40.82 23,322,960 -1.56(-3.68%)
Feb 10, 2016 42.61 43.20 42.35 42.38 12,675,538 +0.16(+0.38%)
Feb 09, 2016 41.54 42.72 41.45 42.22 13,944,317 -0.04(-0.10%)
Feb 08, 2016 42.43 42.54 41.89 42.26 19,603,146 -0.86(-2.00%)
Feb 05, 2016 43.56 43.62 42.42 43.12 16,487,163 -0.53(-1.20%)
Feb 04, 2016 43.77 44.26 43.38 43.65 15,206,719 -0.23(-0.53%)
Feb 03, 2016 44.75 44.75 42.40 43.88 21,666,072 -0.82(-1.84%)
Feb 02, 2016 44.83 45.02 44.57 44.71 15,833,216 -0.78(-1.71%)
Feb 01, 2016 45.10 45.91 44.75 45.48 15,199,159 -0.15(-0.34%)
Jan 29, 2016 44.50 45.64 44.35 45.64 13,389,545 +1.43(+3.24%)
Jan 28, 2016 44.45 44.68 43.78 44.21 15,065,232 +0.14(+0.31%)
Jan 27, 2016 44.86 45.26 44.02 44.07 18,771,208 -1.11(-2.45%)
Jan 26, 2016 45.43 45.76 44.92 45.17 14,611,313 +0.44(+0.99%)
Jan 25, 2016 45.39 45.63 44.70 44.73 12,656,761 -0.80(-1.76%)
Jan 22, 2016 45.53 46.00 44.97 45.53 11,812,565 +0.84(+1.88%)
Jan 21, 2016 44.53 45.34 44.48 44.69 10,255,536 +0.21(+0.47%)
Jan 20, 2016 44.04 45.02 43.22 44.48 20,071,022 -0.90(-1.98%)
Jan 19, 2016 45.68 46.13 45.12 45.38 12,608,739 +0.06(+0.12%)
Jan 15, 2016 44.80 45.32 45.32 45.32 14,472,900 -0.98(-2.11%)
Jan 14, 2016 45.88 46.72 45.55 46.30 11,285,618 +0.51(+1.11%)
Jan 13, 2016 47.80 47.95 45.65 45.79 15,606,264 -1.04(-2.23%)
Jan 12, 2016 47.03 47.18 46.30 46.83 10,581,819 +0.22(+0.47%)
Jan 11, 2016 46.77 46.86 45.93 46.61 11,927,790 +0.19(+0.42%)
Jan 08, 2016 47.52 47.68 46.30 46.42 10,250,990 -0.70(-1.49%)
Jan 07, 2016 47.29 48.08 47.05 47.12 11,077,785 -1.16(-2.39%)
Jan 06, 2016 48.37 48.44 48.04 48.28 11,879,813 -0.72(-1.47%)
Jan 05, 2016 48.84 49.25 48.71 49.00 9,693,766 +0.17(+0.35%)
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.