American International Group (NY: AIG )

52.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 61.24 61.88 61.12 61.39 4,337,025 +0.42(+0.69%)
Sep 28, 2017 61.23 61.32 60.71 60.97 4,895,289 -0.28(-0.46%)
Sep 27, 2017 60.90 61.52 60.51 61.25 5,967,317 +0.78(+1.29%)
Sep 26, 2017 60.80 60.85 60.01 60.47 7,686,610 -0.54(-0.89%)
Sep 25, 2017 60.31 61.19 60.31 61.01 4,405,295 +0.30(+0.49%)
Sep 22, 2017 60.37 61.01 60.21 60.71 4,407,244 +0.21(+0.35%)
Sep 21, 2017 60.22 60.71 60.14 60.50 4,354,764 +0.38(+0.63%)
Sep 20, 2017 59.44 60.33 59.44 60.12 6,049,659 +0.63(+1.06%)
Sep 19, 2017 59.34 59.77 59.21 59.49 4,093,020 +0.10(+0.17%)
Sep 18, 2017 59.66 59.80 59.23 59.39 7,294,044 -0.23(-0.39%)
Sep 15, 2017 59.67 60.04 59.40 59.62 9,334,444 -0.19(-0.32%)
Sep 14, 2017 60.50 60.56 59.60 59.81 5,383,441 -0.93(-1.53%)
Sep 13, 2017 60.90 60.98 60.51 60.74 5,493,177 -0.46(-0.75%)
Sep 12, 2017 60.84 61.23 60.71 61.20 4,310,422 +0.43(+0.71%)
Sep 11, 2017 60.36 61.06 59.98 60.77 8,147,056 +0.99(+1.66%)
Sep 08, 2017 58.03 60.23 57.90 59.78 10,069,162 +1.51(+2.59%)
Sep 07, 2017 59.39 59.47 58.05 58.27 6,648,225 -1.20(-2.02%)
Sep 06, 2017 59.72 59.96 59.42 59.47 5,938,064 -0.18(-0.30%)
Sep 05, 2017 60.43 60.68 59.46 59.65 8,358,182 -1.05(-1.73%)
Sep 01, 2017 60.58 61.03 60.44 60.70 3,747,105 +0.22(+0.36%)
Aug 31, 2017 60.41 60.54 60.06 60.48 7,299,881 +0.28(+0.47%)
Aug 30, 2017 60.17 60.34 60.10 60.20 4,420,069 -0.01(-0.02%)
Aug 29, 2017 60.20 60.42 60.02 60.21 4,870,010 -0.45(-0.74%)
Aug 28, 2017 60.66 60.71 60.27 60.66 6,585,208 -0.12(-0.20%)
Aug 25, 2017 60.31 60.91 60.13 60.78 5,877,551 +0.55(+0.91%)
Aug 24, 2017 60.79 60.94 60.17 60.23 5,389,650 -0.54(-0.89%)
Aug 23, 2017 60.88 61.05 60.66 60.77 5,305,982 -0.45(-0.74%)
Aug 22, 2017 61.35 61.51 60.94 61.22 4,843,562 -0.07(-0.11%)
Aug 21, 2017 61.30 61.35 60.92 61.29 3,000,259 -0.05(-0.08%)
Aug 18, 2017 61.46 61.83 61.16 61.34 4,494,724 -0.33(-0.54%)
Aug 17, 2017 62.76 62.76 61.64 61.67 5,174,927 -1.30(-2.06%)
Aug 16, 2017 63.20 63.30 62.80 62.97 2,656,914 -0.06(-0.10%)
Aug 15, 2017 63.16 63.44 63.00 63.03 3,065,365 +0.15(+0.24%)
Aug 14, 2017 63.17 63.40 62.83 62.88 3,256,307 +0.23(+0.37%)
Aug 11, 2017 63.14 63.21 62.51 62.65 3,676,269 -0.35(-0.56%)
Aug 10, 2017 63.73 63.85 62.92 63.00 4,375,089 -1.01(-1.58%)
Aug 09, 2017 64.01 64.42 63.64 64.01 5,601,434 -0.56(-0.87%)
Aug 08, 2017 64.94 65.07 64.39 64.57 3,141,949 -0.41(-0.63%)
Aug 07, 2017 64.76 65.08 64.50 64.98 5,301,174 -0.10(-0.15%)
Aug 04, 2017 66.17 66.23 64.79 65.08 5,074,352 -0.98(-1.48%)
Aug 03, 2017 66.08 67.30 65.11 66.06 8,492,625 +0.16(+0.24%)
Aug 02, 2017 65.29 65.94 65.10 65.90 3,848,164 +0.42(+0.64%)
Aug 01, 2017 65.73 65.74 65.28 65.48 2,977,614 +0.03(+0.05%)
Jul 31, 2017 65.41 65.65 65.14 65.45 3,154,255 +0.18(+0.28%)
Jul 28, 2017 65.25 65.52 65.06 65.27 2,838,484 +0.10(+0.15%)
Jul 27, 2017 65.17 66.03 65.09 65.17 4,289,310 -0.02(-0.03%)
Jul 26, 2017 65.31 65.47 65.01 65.19 4,458,889 -0.10(-0.15%)
Jul 25, 2017 64.94 65.42 64.91 65.29 4,960,007 +0.76(+1.18%)
Jul 24, 2017 64.20 64.62 64.05 64.53 2,928,040 +0.33(+0.51%)
Jul 21, 2017 64.16 64.28 63.88 64.20 3,542,745 -0.03(-0.05%)
Jul 20, 2017 64.35 63.82 64.23 3,488,528 +0.04(+0.06%)
Jul 19, 2017 63.92 64.19 63.73 64.19 2,871,741 +0.32(+0.50%)
Jul 18, 2017 63.83 64.08 63.51 63.87 3,980,905 -0.18(-0.28%)
Jul 17, 2017 64.00 64.21 63.53 64.05 3,466,313 -0.06(-0.09%)
Jul 14, 2017 63.80 64.24 63.49 64.11 2,767,924 -0.02(-0.03%)
Jul 13, 2017 63.36 64.29 63.18 64.13 5,507,908 +0.94(+1.49%)
Jul 12, 2017 62.91 63.57 62.79 63.19 2,686,582 +0.28(+0.45%)
Jul 11, 2017 63.14 63.27 62.73 62.91 2,883,370 -0.16(-0.25%)
Jul 10, 2017 63.08 63.30 62.98 63.07 3,140,565 -0.28(-0.44%)
Jul 07, 2017 63.23 63.44 62.98 63.35 3,360,686 +0.27(+0.43%)
Jul 06, 2017 62.78 63.79 62.77 63.08 6,088,044 +0.30(+0.48%)
Jul 05, 2017 63.40 63.55 62.46 62.78 7,148,950 -0.51(-0.81%)
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.