American International Group (NY: AIG )

47.75 USD +0.90 (+1.92%)
Official Closing Price Updated: 6:30 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 63.67 63.69 62.28 62.52 7,731,564 -0.98(-1.54%)
Jun 29, 2017 64.31 64.53 63.25 63.50 4,376,298 -0.34(-0.53%)
Jun 28, 2017 63.67 64.15 63.67 63.84 3,792,383 +0.43(+0.68%)
Jun 27, 2017 63.26 63.99 63.21 63.41 4,986,988 +0.23(+0.36%)
Jun 26, 2017 63.22 63.65 63.09 63.18 3,839,835 +0.16(+0.25%)
Jun 23, 2017 63.18 63.36 62.81 63.02 8,461,768 -0.03(-0.05%)
Jun 22, 2017 63.00 63.28 62.83 63.05 2,749,433 -0.17(-0.27%)
Jun 21, 2017 63.89 63.94 63.16 63.22 4,468,071 -0.17(-0.27%)
Jun 20, 2017 63.80 63.92 63.33 63.39 3,907,526 -0.56(-0.88%)
Jun 19, 2017 64.13 64.18 63.72 63.95 3,090,826 +0.16(+0.25%)
Jun 16, 2017 63.97 64.00 63.57 63.79 7,611,876 -0.02(-0.03%)
Jun 15, 2017 63.81 64.13 63.35 63.81 4,895,703 -0.44(-0.68%)
Jun 14, 2017 64.04 64.35 63.63 64.25 3,026,219 +0.02(+0.03%)
Jun 13, 2017 63.88 64.33 63.64 64.23 4,715,511 +0.41(+0.64%)
Jun 12, 2017 64.00 64.40 63.57 63.82 5,646,936 -0.36(-0.56%)
Jun 09, 2017 63.83 64.21 63.32 64.18 7,128,919 +0.52(+0.82%)
Jun 08, 2017 64.21 63.06 63.66 4,868,429 +0.50(+0.79%)
Jun 07, 2017 63.40 63.42 63.08 63.16 4,203,657 -0.15(-0.24%)
Jun 06, 2017 63.57 63.65 63.05 63.31 4,157,858 -0.52(-0.81%)
Jun 05, 2017 64.00 64.15 63.78 63.83 3,251,078 -0.41(-0.64%)
Jun 02, 2017 63.56 64.35 63.45 64.24 5,736,889 +0.34(+0.53%)
Jun 01, 2017 63.81 64.04 63.63 63.90 5,146,673 +0.27(+0.42%)
May 31, 2017 64.19 64.19 63.52 63.63 7,492,955 -0.47(-0.73%)
May 30, 2017 63.30 64.32 63.26 64.10 6,358,300 +0.55(+0.87%)
May 26, 2017 63.00 63.90 62.91 63.55 8,817,060 +0.43(+0.68%)
May 25, 2017 62.85 63.24 62.55 63.12 9,920,740 +0.52(+0.83%)
May 24, 2017 62.23 62.84 62.17 62.60 11,978,311 +0.43(+0.69%)
May 23, 2017 61.36 62.28 61.21 62.17 7,968,891 +0.79(+1.29%)
May 22, 2017 61.61 61.91 61.17 61.38 9,260,335 +0.18(+0.29%)
May 19, 2017 61.51 61.79 61.12 61.20 9,709,562 -0.19(-0.31%)
May 18, 2017 61.48 61.88 61.15 61.39 9,934,819 -0.17(-0.28%)
May 17, 2017 62.08 61.85 61.17 61.56 13,252,179 -0.52(-0.84%)
May 16, 2017 62.33 62.37 61.83 62.08 7,962,427 +0.26(+0.42%)
May 15, 2017 61.25 61.86 61.25 61.82 9,583,172 +0.83(+1.36%)
May 12, 2017 61.58 61.81 60.92 60.99 14,479,145 -0.80(-1.29%)
May 11, 2017 62.88 62.90 61.72 61.79 9,098,423 +0.42(+0.68%)
May 10, 2017 61.65 61.80 61.22 61.37 3,964,074 -0.45(-0.73%)
May 09, 2017 61.90 62.44 61.66 61.82 6,299,912 -0.10(-0.16%)
May 08, 2017 62.76 62.80 61.75 61.92 6,488,102 -0.79(-1.26%)
May 05, 2017 62.76 62.95 62.61 62.71 6,056,908 +0.04(+0.06%)
May 04, 2017 62.92 63.48 62.60 62.67 8,490,489 +1.13(+1.84%)
May 03, 2017 61.40 61.91 61.26 61.54 7,525,868 +0.01(+0.02%)
May 02, 2017 61.50 62.06 61.39 61.53 5,205,036 -0.08(-0.13%)
May 01, 2017 61.19 61.88 61.07 61.61 5,778,717 +0.70(+1.15%)
Apr 28, 2017 61.05 61.32 60.87 60.91 4,822,599 -0.24(-0.39%)
Apr 27, 2017 60.21 61.41 60.12 61.15 6,860,400 +0.99(+1.65%)
Apr 26, 2017 60.01 60.82 59.92 60.16 12,413,537 +0.09(+0.15%)
Apr 25, 2017 60.01 60.30 59.90 60.07 8,367,455 +0.38(+0.64%)
Apr 24, 2017 59.90 59.96 59.40 59.69 7,930,514 +0.56(+0.95%)
Apr 21, 2017 59.56 59.70 59.08 59.13 6,473,219 -0.54(-0.90%)
Apr 20, 2017 59.15 60.49 58.93 59.67 9,397,661 +0.69(+1.17%)
Apr 19, 2017 59.82 59.98 58.71 58.98 6,125,659 -0.52(-0.87%)
Apr 18, 2017 59.59 59.92 59.30 59.50 4,841,345 -0.43(-0.72%)
Apr 17, 2017 59.61 60.06 59.37 59.93 5,939,384 +0.38(+0.64%)
Apr 13, 2017 59.99 60.30 59.50 59.55 5,956,058 -0.62(-1.03%)
Apr 12, 2017 60.19 60.46 59.74 60.17 7,518,346 -0.62(-1.02%)
Apr 11, 2017 61.28 61.41 60.56 60.79 6,147,797 -0.69(-1.12%)
Apr 10, 2017 61.41 61.89 61.26 61.48 4,760,939 +0.14(+0.23%)
Apr 07, 2017 61.52 61.82 61.29 61.34 4,847,157 -0.50(-0.81%)
Apr 06, 2017 61.50 62.07 61.39 61.84 3,862,617 +0.22(+0.36%)
Apr 05, 2017 62.53 62.77 61.55 61.62 4,605,197 -0.56(-0.90%)
Apr 04, 2017 61.71 62.26 61.50 62.18 4,553,311 +0.39(+0.63%)
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.