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 (%)
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%)
Jul 03, 2017 52.44 53.35 52.44 52.83 3,868,189 +0.64(+1.23%)
Jun 30, 2017 53.15 53.17 51.99 52.19 9,261,649 -0.82(-1.54%)
Jun 29, 2017 53.69 53.87 52.80 53.01 5,242,372 -0.28(-0.53%)
Jun 28, 2017 53.15 53.55 53.15 53.29 4,542,900 +0.36(+0.68%)
Jun 27, 2017 52.81 53.42 52.77 52.93 5,973,918 +0.19(+0.36%)
Jun 26, 2017 52.78 53.13 52.67 52.74 4,599,742 +0.13(+0.25%)
Jun 23, 2017 52.74 52.89 52.43 52.61 10,136,361 -0.02(-0.05%)
Jun 22, 2017 52.59 52.83 52.45 52.63 3,293,548 -0.14(-0.27%)
Jun 21, 2017 53.34 53.38 52.73 52.78 5,352,307 -0.14(-0.27%)
Jun 20, 2017 53.26 53.36 52.87 52.92 4,680,829 -0.47(-0.88%)
Jun 19, 2017 53.54 53.58 53.19 53.38 3,702,504 +0.13(+0.25%)
Jun 16, 2017 53.40 53.43 53.07 53.25 9,118,275 -0.02(-0.03%)
Jun 15, 2017 53.27 53.54 52.89 53.27 5,864,568 -0.37(-0.68%)
Jun 14, 2017 53.46 53.72 53.12 53.64 3,625,111 +0.02(+0.03%)
Jun 13, 2017 53.33 53.70 53.13 53.62 5,648,716 +0.34(+0.64%)
Jun 12, 2017 53.43 53.76 53.07 53.28 6,764,471 -0.03(-0.06%)
Jun 09, 2017 53.02 53.33 52.60 53.31 8,582,531 +0.43(+0.82%)
Jun 08, 2017 53.33 52.38 52.88 5,861,119 +0.42(+0.79%)
Jun 07, 2017 52.66 52.68 52.40 52.46 5,060,797 -0.12(-0.24%)
Jun 06, 2017 52.80 52.87 52.37 52.59 5,005,660 -0.43(-0.81%)
Jun 05, 2017 53.16 53.28 52.97 53.02 3,913,984 -0.34(-0.64%)
Jun 02, 2017 52.79 53.45 52.70 53.36 6,906,661 +0.28(+0.53%)
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.