Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 51.39 51.93 51.30 51.52 5,167,955 +0.35(+0.69%)
Sep 28, 2017 51.39 51.46 50.95 51.17 5,833,177 -0.23(-0.46%)
Sep 27, 2017 51.11 51.63 50.78 51.40 7,110,594 +0.65(+1.29%)
Sep 26, 2017 51.02 51.07 50.36 50.75 9,159,287 -0.45(-0.89%)
Sep 25, 2017 50.61 51.35 50.61 51.20 5,249,305 +0.25(+0.49%)
Sep 22, 2017 50.66 51.20 50.53 50.95 5,251,627 +0.18(+0.35%)
Sep 21, 2017 50.54 50.95 50.47 50.77 5,189,092 +0.32(+0.63%)
Sep 20, 2017 49.88 50.63 49.88 50.45 7,208,712 +0.53(+1.06%)
Sep 19, 2017 49.80 50.16 49.69 49.92 4,877,201 +0.08(+0.17%)
Sep 18, 2017 50.07 50.19 49.71 49.84 8,691,509 -0.19(-0.39%)
Sep 15, 2017 50.08 50.39 49.85 50.03 11,122,829 -0.16(-0.32%)
Sep 14, 2017 50.77 50.82 50.02 50.19 6,414,854 -0.51(-1.01%)
Sep 13, 2017 50.84 50.91 50.51 50.71 6,580,283 -0.38(-0.75%)
Sep 12, 2017 50.79 51.11 50.68 51.09 5,163,459 +0.36(+0.71%)
Sep 11, 2017 50.39 50.97 50.07 50.73 9,759,367 +0.83(+1.66%)
Sep 08, 2017 48.44 50.28 48.33 49.90 12,061,860 +1.26(+2.59%)
Sep 07, 2017 49.58 49.65 48.46 48.64 7,963,916 -1.00(-2.02%)
Sep 06, 2017 49.85 50.05 49.60 49.65 7,113,213 -0.15(-0.30%)
Sep 05, 2017 50.45 50.66 49.64 49.80 10,012,276 -0.88(-1.73%)
Sep 01, 2017 50.57 50.95 50.45 50.67 4,488,661 +0.18(+0.36%)
Aug 31, 2017 50.43 50.54 50.14 50.49 8,744,536 +0.23(+0.47%)
Aug 30, 2017 50.23 50.37 50.17 50.25 5,294,805 -0.01(-0.02%)
Aug 29, 2017 50.25 50.44 50.10 50.26 5,833,790 -0.38(-0.74%)
Aug 28, 2017 50.64 50.68 50.31 50.64 7,888,428 -0.10(-0.20%)
Aug 25, 2017 50.35 50.85 50.20 50.74 7,040,725 +0.46(+0.91%)
Aug 24, 2017 50.75 50.87 50.23 50.28 6,456,267 -0.45(-0.89%)
Aug 23, 2017 50.82 50.96 50.64 50.73 6,356,041 -0.38(-0.74%)
Aug 22, 2017 51.21 51.35 50.87 51.11 5,802,108 -0.06(-0.11%)
Aug 21, 2017 51.17 51.21 50.86 51.16 3,594,013 -0.04(-0.08%)
Aug 18, 2017 51.31 51.62 51.06 51.21 5,384,235 -0.28(-0.54%)
Aug 17, 2017 52.39 52.39 51.46 51.48 6,199,051 -1.09(-2.06%)
Aug 16, 2017 52.76 52.84 52.43 52.57 3,182,720 -0.05(-0.10%)
Aug 15, 2017 52.73 52.96 52.59 52.62 3,672,004 +0.13(+0.24%)
Aug 14, 2017 52.73 52.93 52.45 52.49 3,900,733 +0.19(+0.37%)
Aug 11, 2017 52.71 52.77 52.18 52.30 4,403,806 -0.29(-0.56%)
Aug 10, 2017 53.20 53.30 52.53 52.59 5,240,924 -0.84(-1.58%)
Aug 09, 2017 53.44 53.78 53.13 53.44 6,709,964 -0.47(-0.87%)
Aug 08, 2017 54.21 54.32 53.75 53.90 3,763,744 -0.34(-0.63%)
Aug 07, 2017 54.06 54.33 53.84 54.24 6,350,282 -0.08(-0.15%)
Aug 04, 2017 55.24 55.29 54.09 54.33 6,078,572 -0.82(-1.48%)
Aug 03, 2017 55.16 56.18 54.35 55.15 10,173,325 +0.13(+0.24%)
Aug 02, 2017 54.50 55.05 54.34 55.01 4,609,720 +0.35(+0.64%)
Aug 01, 2017 54.87 54.88 54.50 54.66 3,566,887 +0.03(+0.05%)
Jul 31, 2017 54.60 54.80 54.37 54.64 3,778,485 +0.15(+0.28%)
Jul 28, 2017 54.47 54.70 54.31 54.49 3,400,223 +0.08(+0.15%)
Jul 27, 2017 54.40 55.12 54.34 54.40 5,138,169 -0.02(-0.03%)
Jul 26, 2017 54.52 54.66 54.27 54.42 5,341,308 -0.08(-0.15%)
Jul 25, 2017 54.21 54.61 54.19 54.50 5,941,598 +0.63(+1.18%)
Jul 24, 2017 53.59 53.94 53.47 53.87 3,507,502 +0.28(+0.51%)
Jul 21, 2017 53.56 53.66 53.33 53.59 4,243,858 -0.03(-0.05%)
Jul 20, 2017 53.72 53.28 53.62 4,178,911 +0.03(+0.06%)
Jul 19, 2017 53.36 53.59 53.20 53.59 3,440,061 +0.27(+0.50%)
Jul 18, 2017 53.28 53.49 53.02 53.32 4,768,730 -0.15(-0.28%)
Jul 17, 2017 53.43 53.61 53.03 53.47 4,152,300 -0.05(-0.09%)
Jul 14, 2017 53.26 53.63 53.00 53.52 3,315,699 -0.02(-0.03%)
Jul 13, 2017 52.89 53.67 52.74 53.54 6,597,929 +0.78(+1.49%)
Jul 12, 2017 52.52 53.07 52.42 52.75 3,218,259 +0.23(+0.44%)
Jul 11, 2017 52.71 52.82 52.37 52.52 3,453,992 -0.13(-0.25%)
Jul 10, 2017 52.66 52.84 52.58 52.65 3,762,086 -0.23(-0.44%)
Jul 07, 2017 52.78 52.96 52.58 52.88 4,025,769 +0.23(+0.43%)
Jul 06, 2017 52.41 53.25 52.40 52.66 7,292,874 +0.25(+0.48%)
Jul 05, 2017 52.93 53.05 52.14 52.41 8,563,735 -0.43(-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.