Skip to main content

American International Group (NY: AIG )

78.47 +0.12 (+0.16%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 50.26 50.26 50.26 0 -0.35(-0.70%)
Dec 28, 2017 50.36 50.63 50.14 50.61 2,813,283 +0.39(+0.77%)
Dec 27, 2017 50.01 50.24 49.93 50.22 3,368,528 +0.09(+0.19%)
Dec 26, 2017 49.95 50.43 49.93 50.13 2,796,416 +0.10(+0.20%)
Dec 22, 2017 50.84 50.91 49.86 50.03 5,057,903 -0.65(-1.28%)
Dec 21, 2017 50.82 51.18 50.63 50.68 5,712,373 +0.07(+0.13%)
Dec 20, 2017 50.48 50.73 50.26 50.61 5,189,482 +0.19(+0.37%)
Dec 19, 2017 50.61 50.67 50.40 50.42 4,534,061 +0.17(+0.34%)
Dec 18, 2017 50.32 50.64 50.04 50.26 6,675,572 +0.16(+0.32%)
Dec 15, 2017 49.24 50.20 49.24 50.10 10,014,351 +1.08(+2.20%)
Dec 14, 2017 49.77 49.89 48.80 49.02 8,192,753 -0.73(-1.46%)
Dec 13, 2017 50.54 50.55 49.70 49.74 6,320,836 -0.81(-1.60%)
Dec 12, 2017 50.55 50.74 50.32 50.55 4,332,759 +0.12(+0.23%)
Dec 11, 2017 50.07 50.46 49.95 50.43 4,935,714 +0.24(+0.47%)
Dec 08, 2017 50.30 50.33 49.93 50.20 4,032,108 -0.03(-0.07%)
Dec 07, 2017 50.46 50.64 50.12 50.23 4,256,831 -0.13(-0.27%)
Dec 06, 2017 50.13 50.82 50.13 50.37 5,046,905 +0.42(+0.84%)
Dec 05, 2017 49.71 50.29 49.43 49.95 5,813,007 +0.23(+0.46%)
Dec 04, 2017 50.69 50.74 49.53 49.72 6,931,646 -0.52(-1.04%)
Dec 01, 2017 50.40 50.51 49.61 50.24 5,408,529 -0.07(-0.13%)
Nov 30, 2017 50.87 50.87 50.08 50.31 7,946,530 -0.29(-0.56%)
Nov 29, 2017 50.46 51.25 50.37 50.59 9,210,186 +0.40(+0.80%)
Nov 28, 2017 49.30 50.37 49.10 50.19 7,992,232 +0.89(+1.80%)
Nov 27, 2017 49.59 49.66 49.24 49.30 5,011,575 -0.23(-0.46%)
Nov 24, 2017 49.89 49.90 49.48 49.53 2,078,765 -0.17(-0.34%)
Nov 22, 2017 49.97 50.06 49.69 49.69 3,625,811 -0.34(-0.67%)
Nov 21, 2017 50.21 50.31 49.94 50.03 5,199,512 -0.05(-0.10%)
Nov 20, 2017 50.34 50.36 49.75 50.08 7,567,480 -0.31(-0.62%)
Nov 17, 2017 50.16 50.47 49.85 50.39 6,638,527 +0.00(+0.00%)
Nov 16, 2017 51.47 51.52 50.30 50.39 6,724,398 -0.91(-1.77%)
Nov 15, 2017 51.22 51.73 51.11 51.30 4,887,132 -0.27(-0.52%)
Nov 14, 2017 51.69 51.95 51.40 51.57 8,104,843 -0.45(-0.87%)
Nov 13, 2017 51.75 52.10 51.68 52.02 4,296,779 -0.05(-0.10%)
Nov 10, 2017 52.09 52.30 51.94 52.07 5,270,875 -0.15(-0.29%)
Nov 09, 2017 51.60 52.35 51.44 52.22 5,452,845 +0.48(+0.92%)
Nov 08, 2017 52.12 52.24 51.64 51.74 5,620,753 -0.39(-0.74%)
Nov 07, 2017 52.54 52.92 51.96 52.13 7,094,150 -0.30(-0.58%)
Nov 06, 2017 51.85 52.63 51.68 52.43 9,071,341 +0.41(+0.79%)
Nov 03, 2017 52.09 53.26 51.78 52.02 17,183,984 -2.50(-4.59%)
Nov 02, 2017 54.18 54.79 54.03 54.52 4,805,345 +0.27(+0.49%)
Nov 01, 2017 54.47 54.61 54.12 54.25 3,607,375 +0.04(+0.08%)
Oct 31, 2017 54.27 54.48 54.07 54.21 3,803,892 -0.14(-0.26%)
Oct 30, 2017 53.70 54.53 53.70 54.35 4,803,406 +0.19(+0.36%)
Oct 27, 2017 54.33 54.44 53.67 54.16 4,791,684 -0.25(-0.46%)
Oct 26, 2017 54.90 54.91 54.06 54.41 4,816,938 -0.21(-0.38%)
Oct 25, 2017 54.69 54.85 54.42 54.62 4,787,133 -0.03(-0.05%)
Oct 24, 2017 54.55 54.69 54.37 54.64 4,556,566 +0.14(+0.26%)
Oct 23, 2017 54.67 54.83 54.37 54.50 4,897,109 +0.08(+0.14%)
Oct 20, 2017 54.82 55.00 54.38 54.43 8,189,770 -0.17(-0.31%)
Oct 19, 2017 53.06 54.66 52.92 54.59 8,560,124 +1.37(+2.57%)
Oct 18, 2017 53.60 53.67 53.07 53.23 5,295,188 -0.16(-0.30%)
Oct 17, 2017 53.57 53.77 53.25 53.39 6,414,508 -0.29(-0.55%)
Oct 16, 2017 53.17 53.74 52.97 53.68 7,806,891 +0.69(+1.30%)
Oct 13, 2017 52.38 53.17 52.22 52.99 8,439,103 +0.51(+0.98%)
Oct 12, 2017 51.81 52.64 51.73 52.48 7,365,507 +0.60(+1.15%)
Oct 11, 2017 51.78 51.91 51.56 51.88 6,842,583 +0.05(+0.10%)
Oct 10, 2017 51.18 51.96 51.18 51.83 4,886,427 +0.00(+0.00%)
Oct 09, 2017 52.22 52.28 51.69 51.83 3,092,189 -0.40(-0.77%)
Oct 06, 2017 52.24 52.38 52.02 52.24 4,346,888 +0.23(+0.45%)
Oct 05, 2017 51.72 52.16 51.54 52.00 4,352,739 +0.34(+0.65%)
Oct 04, 2017 51.68 51.77 51.53 51.67 2,865,708 -0.04(-0.08%)
Oct 03, 2017 51.83 51.95 51.41 51.71 5,272,106 -0.19(-0.37%)
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.