Skip to main content

American International Group (NY: AIG )

73.30 -0.30 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 53.21 53.53 52.63 52.81 7,539,172 -0.52(-0.97%)
Jan 30, 2017 53.37 53.37 52.61 53.32 6,266,753 -0.26(-0.49%)
Jan 27, 2017 54.24 54.28 53.41 53.59 6,830,363 -0.67(-1.23%)
Jan 26, 2017 54.24 54.56 53.87 54.25 5,913,053 +0.25(+0.46%)
Jan 25, 2017 54.01 54.29 53.77 54.01 8,273,767 +0.18(+0.34%)
Jan 24, 2017 54.10 54.18 53.69 53.82 7,928,926 +0.01(+0.02%)
Jan 23, 2017 54.66 54.67 53.78 53.82 6,937,131 -0.86(-1.58%)
Jan 20, 2017 54.47 55.43 54.45 54.68 11,038,567 +0.21(+0.38%)
Jan 19, 2017 54.61 54.77 54.20 54.47 5,362,182 +0.04(+0.08%)
Jan 18, 2017 54.51 54.62 54.12 54.43 6,028,499 +0.15(+0.27%)
Jan 17, 2017 53.99 54.57 53.79 54.28 6,273,211 -0.24(-0.44%)
Jan 13, 2017 54.52 54.52 54.52 0 +0.08(+0.15%)
Jan 12, 2017 54.70 54.74 54.03 54.44 6,764,425 -0.58(-1.05%)
Jan 11, 2017 54.93 55.28 54.50 55.02 5,786,266 -0.21(-0.37%)
Jan 10, 2017 54.57 55.44 54.45 55.22 6,026,782 +0.67(+1.24%)
Jan 09, 2017 54.80 54.95 54.29 54.55 5,287,464 -0.35(-0.64%)
Jan 06, 2017 54.70 55.12 54.39 54.90 6,819,244 +0.99(+1.84%)
Jan 05, 2017 54.08 54.29 53.36 53.91 4,998,971 -0.30(-0.56%)
Jan 04, 2017 53.82 54.41 53.64 54.21 5,986,289 +0.70(+1.31%)
Jan 03, 2017 54.19 54.24 53.16 53.51 8,910,153 -0.16(-0.29%)
Dec 30, 2016 53.67 53.67 53.67 0 -0.16(-0.29%)
Dec 29, 2016 54.24 54.39 53.78 53.82 4,060,618 -0.31(-0.58%)
Dec 28, 2016 54.79 54.87 54.13 54.14 2,981,220 -0.67(-1.23%)
Dec 27, 2016 54.68 54.99 54.58 54.81 3,948,519 +0.24(+0.44%)
Dec 23, 2016 54.57 54.57 54.57 0 +0.15(+0.27%)
Dec 22, 2016 54.42 54.88 54.19 54.42 3,708,495 -0.35(-0.64%)
Dec 21, 2016 54.71 54.95 54.45 54.78 3,762,111 +0.05(+0.09%)
Dec 20, 2016 54.84 55.04 54.50 54.73 4,959,790 +0.05(+0.09%)
Dec 19, 2016 54.51 54.79 53.91 54.68 9,283,472 +0.20(+0.36%)
Dec 16, 2016 54.51 54.79 54.23 54.48 17,982,006 +0.09(+0.17%)
Dec 15, 2016 54.45 55.08 54.34 54.39 7,482,454 +0.15(+0.27%)
Dec 14, 2016 54.02 55.06 53.76 54.24 8,047,906 -0.25(-0.45%)
Dec 13, 2016 54.18 54.51 53.76 54.49 6,259,234 +0.57(+1.05%)
Dec 12, 2016 54.30 54.42 53.40 53.92 7,988,949 -0.17(-0.32%)
Dec 09, 2016 54.07 54.23 53.80 54.10 7,974,443 +0.01(+0.02%)
Dec 08, 2016 53.40 54.32 53.25 54.09 6,316,426 +0.74(+1.39%)
Dec 07, 2016 52.83 53.41 52.76 53.35 6,214,769 +0.59(+1.12%)
Dec 06, 2016 52.76 52.89 52.39 52.76 6,007,268 +0.25(+0.47%)
Dec 05, 2016 52.44 52.51 52.19 52.51 5,748,371 +0.38(+0.74%)
Dec 02, 2016 52.40 52.49 52.08 52.13 6,911,270 -0.29(-0.56%)
Dec 01, 2016 52.05 52.45 52.00 52.42 7,267,930 +0.64(+1.23%)
Nov 30, 2016 52.08 52.38 51.78 51.78 9,328,122 +0.04(+0.08%)
Nov 29, 2016 51.90 51.99 51.72 51.74 5,921,104 -0.02(-0.05%)
Nov 28, 2016 52.31 52.74 51.75 51.77 7,779,752 -0.92(-1.75%)
Nov 25, 2016 52.35 52.80 52.35 52.69 2,536,477 +0.09(+0.17%)
Nov 23, 2016 52.60 52.60 52.60 0 +0.27(+0.52%)
Nov 22, 2016 52.35 52.43 51.59 52.33 8,104,415 +0.07(+0.13%)
Nov 21, 2016 52.35 52.53 52.05 52.26 5,109,318 +0.01(+0.02%)
Nov 18, 2016 52.44 52.52 51.88 52.26 5,457,062 -0.26(-0.50%)
Nov 17, 2016 52.29 52.71 52.29 52.52 7,617,870 +0.11(+0.20%)
Nov 16, 2016 52.28 52.76 51.88 52.41 7,554,373 -0.41(-0.77%)
Nov 15, 2016 52.27 52.82 52.11 52.82 10,503,192 +0.12(+0.23%)
Nov 14, 2016 52.05 52.92 51.96 52.70 11,651,503 +0.92(+1.78%)
Nov 11, 2016 51.45 51.90 51.28 51.77 11,830,996 +0.09(+0.17%)
Nov 10, 2016 50.30 51.90 50.29 51.68 15,363,471 +1.86(+3.74%)
Nov 09, 2016 49.13 50.01 48.81 49.82 15,924,798 +1.17(+2.40%)
Nov 08, 2016 48.33 48.95 48.00 48.65 11,287,069 +0.18(+0.37%)
Nov 07, 2016 47.59 48.50 47.52 48.47 12,004,706 +1.55(+3.31%)
Nov 04, 2016 47.61 47.70 46.91 46.92 10,685,606 -0.63(-1.32%)
Nov 03, 2016 47.54 47.72 46.89 47.55 16,006,831 -1.96(-3.96%)
Nov 02, 2016 49.57 49.98 49.26 49.51 8,999,735 -0.11(-0.21%)
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.