Skip to main content

American International Group (NY: AIG )

78.56 +0.22 (+0.28%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.71 50.93 50.56 50.59 5,805,944 -0.20(-0.39%)
Apr 27, 2017 50.01 51.01 49.94 50.79 8,259,260 +0.82(+1.65%)
Apr 26, 2017 49.85 50.52 49.77 49.97 14,944,701 +0.07(+0.15%)
Apr 25, 2017 49.85 50.09 49.75 49.90 10,073,609 +0.32(+0.64%)
Apr 24, 2017 49.75 49.80 49.34 49.58 9,547,574 +0.47(+0.95%)
Apr 21, 2017 49.47 49.59 49.07 49.12 7,793,131 -0.45(-0.91%)
Apr 20, 2017 49.13 50.24 48.95 49.56 11,313,878 +0.57(+1.17%)
Apr 19, 2017 49.69 49.82 48.76 48.99 7,374,702 -0.43(-0.87%)
Apr 18, 2017 49.50 49.77 49.26 49.42 5,828,512 -0.36(-0.72%)
Apr 17, 2017 49.51 49.89 49.31 49.78 7,150,445 +0.32(+0.64%)
Apr 13, 2017 49.83 50.09 49.42 49.46 7,170,519 -0.52(-1.03%)
Apr 12, 2017 50.00 50.22 49.62 49.98 9,051,364 -0.52(-1.02%)
Apr 11, 2017 50.90 51.01 50.30 50.49 7,401,354 -0.57(-1.12%)
Apr 10, 2017 51.01 51.41 50.89 51.07 5,731,711 +0.12(+0.23%)
Apr 07, 2017 51.10 51.35 50.91 50.95 5,835,509 -0.42(-0.81%)
Apr 06, 2017 51.08 51.56 50.99 51.37 4,650,218 +0.18(+0.36%)
Apr 05, 2017 51.94 52.14 51.13 51.18 5,544,213 -0.47(-0.90%)
Apr 04, 2017 51.26 51.72 51.08 51.65 5,481,747 +0.32(+0.63%)
Apr 03, 2017 51.86 51.96 50.95 51.32 6,210,644 -0.53(-1.03%)
Mar 31, 2017 51.84 52.20 51.71 51.86 6,375,841 -0.12(-0.22%)
Mar 30, 2017 51.27 52.24 51.23 51.97 5,666,240 +0.66(+1.30%)
Mar 29, 2017 51.17 51.41 51.09 51.31 6,464,705 -0.07(-0.15%)
Mar 28, 2017 50.41 51.71 50.35 51.38 7,814,494 +0.77(+1.53%)
Mar 27, 2017 49.95 50.77 49.75 50.61 7,993,073 +0.04(+0.08%)
Mar 24, 2017 51.08 51.31 50.20 50.57 10,193,128 -0.38(-0.75%)
Mar 23, 2017 50.93 51.41 50.83 50.95 8,300,414 +0.08(+0.16%)
Mar 22, 2017 51.15 51.36 50.75 50.87 8,930,195 -0.43(-0.84%)
Mar 21, 2017 52.06 52.06 51.13 51.30 8,797,242 -0.51(-0.98%)
Mar 20, 2017 51.67 52.20 51.40 51.81 5,533,901 -0.04(-0.08%)
Mar 17, 2017 52.03 52.37 51.52 51.85 19,814,376 -0.41(-0.78%)
Mar 16, 2017 52.45 52.72 52.14 52.26 6,243,994 -0.27(-0.51%)
Mar 15, 2017 52.40 52.65 52.23 52.52 7,058,037 +0.29(+0.56%)
Mar 14, 2017 52.12 52.35 51.84 52.23 6,177,477 -0.25(-0.47%)
Mar 13, 2017 51.47 52.60 51.34 52.48 10,026,188 +0.35(+0.67%)
Mar 10, 2017 52.30 52.39 51.96 52.13 6,056,966 -0.11(-0.21%)
Mar 09, 2017 53.34 53.51 52.02 52.24 10,363,350 -0.19(-0.36%)
Mar 08, 2017 52.77 52.93 52.30 52.43 7,096,860 -0.01(-0.02%)
Mar 07, 2017 52.63 52.69 51.78 52.44 9,856,529 -0.27(-0.52%)
Mar 06, 2017 52.73 52.90 52.37 52.71 6,419,887 -0.36(-0.69%)
Mar 03, 2017 52.77 53.19 52.70 53.07 5,614,443 +0.26(+0.50%)
Mar 02, 2017 53.38 53.49 52.77 52.81 8,268,854 -0.60(-1.13%)
Mar 01, 2017 53.49 53.63 53.20 53.41 12,266,187 +0.59(+1.11%)
Feb 28, 2017 52.69 53.13 52.65 52.82 9,691,012 -0.07(-0.12%)
Feb 27, 2017 52.52 53.31 52.50 52.89 10,333,601 +0.31(+0.58%)
Feb 24, 2017 52.63 52.65 52.25 52.59 7,824,707 -0.32(-0.61%)
Feb 23, 2017 53.09 53.11 52.79 52.91 7,355,773 +0.16(+0.30%)
Feb 22, 2017 52.15 53.25 52.09 52.75 12,108,403 +0.35(+0.66%)
Feb 21, 2017 51.87 52.54 51.66 52.40 11,369,198 +0.75(+1.46%)
Feb 17, 2017 51.65 51.65 51.65 0 +0.19(+0.37%)
Feb 16, 2017 50.25 51.81 50.16 51.46 17,246,178 +1.17(+2.33%)
Feb 15, 2017 51.68 52.06 49.92 50.29 46,261,892 -4.99(-9.03%)
Feb 14, 2017 54.90 55.31 54.76 55.28 9,565,727 +0.62(+1.13%)
Feb 13, 2017 54.33 54.79 54.25 54.66 5,528,459 +0.44(+0.81%)
Feb 10, 2017 54.06 54.44 54.01 54.22 6,142,374 +0.24(+0.44%)
Feb 09, 2017 53.64 54.20 53.66 53.98 6,501,619 +0.34(+0.63%)
Feb 08, 2017 53.47 53.75 53.30 53.64 3,849,558 +0.02(+0.05%)
Feb 07, 2017 53.87 53.92 53.52 53.62 4,411,390 -0.02(-0.03%)
Feb 06, 2017 53.34 53.76 53.30 53.63 3,474,613 -0.03(-0.06%)
Feb 03, 2017 53.69 53.87 53.30 53.67 5,300,838 +0.68(+1.28%)
Feb 02, 2017 52.78 53.40 52.68 52.99 5,483,766 -0.12(-0.23%)
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.