Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 37.83 37.89 37.32 37.41 4,759,219 -0.23(-0.62%)
Feb 27, 2019 37.97 38.01 37.38 37.64 5,483,272 -0.34(-0.89%)
Feb 26, 2019 37.78 38.74 37.76 37.98 7,672,211 +0.03(+0.07%)
Feb 25, 2019 37.40 38.43 37.29 37.96 11,780,284 +0.83(+2.24%)
Feb 22, 2019 37.35 37.52 37.01 37.12 5,692,401 -0.12(-0.33%)
Feb 21, 2019 37.42 37.71 37.02 37.24 6,253,734 -0.24(-0.65%)
Feb 20, 2019 37.18 37.49 36.73 37.49 6,521,373 +0.26(+0.70%)
Feb 19, 2019 36.52 37.32 36.22 37.23 10,188,688 +0.58(+1.58%)
Feb 15, 2019 35.23 36.67 35.11 36.65 18,921,628 +1.84(+5.30%)
Feb 14, 2019 36.45 36.63 34.64 34.80 25,667,074 -3.46(-9.03%)
Feb 13, 2019 38.12 38.60 38.06 38.26 6,105,962 +0.30(+0.80%)
Feb 12, 2019 37.60 38.32 37.56 37.96 4,577,473 +0.68(+1.81%)
Feb 11, 2019 36.95 37.37 36.83 37.28 5,916,110 +0.52(+1.41%)
Feb 08, 2019 36.89 36.99 36.22 36.76 5,684,087 -0.33(-0.89%)
Feb 07, 2019 37.44 37.67 36.67 37.09 6,119,907 -0.71(-1.88%)
Feb 06, 2019 37.80 37.96 37.62 37.80 4,760,145 -0.01(-0.02%)
Feb 05, 2019 37.95 37.97 37.49 37.81 6,629,277 -0.29(-0.77%)
Feb 04, 2019 37.83 38.31 37.77 38.10 10,003,850 +0.16(+0.41%)
Feb 01, 2019 37.63 37.96 37.28 37.95 3,907,102 +0.51(+1.36%)
Jan 31, 2019 36.79 37.51 36.68 37.44 7,456,023 +0.36(+0.98%)
Jan 30, 2019 36.67 37.33 36.46 37.07 5,219,559 +0.48(+1.30%)
Jan 29, 2019 36.93 37.03 36.55 36.60 4,094,345 -0.48(-1.31%)
Jan 28, 2019 37.24 37.30 36.60 37.08 4,788,585 -0.31(-0.83%)
Jan 25, 2019 37.53 37.82 37.28 37.39 5,499,783 +0.21(+0.56%)
Jan 24, 2019 36.97 37.74 36.89 37.18 4,283,095 +0.10(+0.28%)
Jan 23, 2019 37.68 37.75 36.65 37.08 4,809,730 -0.47(-1.25%)
Jan 22, 2019 37.91 38.08 37.32 37.55 6,669,465 -0.69(-1.81%)
Jan 18, 2019 37.70 38.25 37.51 38.24 5,950,265 +0.75(+2.01%)
Jan 17, 2019 37.11 37.69 36.75 37.49 5,751,786 +0.14(+0.37%)
Jan 16, 2019 36.87 37.58 36.50 37.35 6,132,217 +0.59(+1.60%)
Jan 15, 2019 36.41 36.78 36.18 36.76 6,168,132 +0.39(+1.07%)
Jan 14, 2019 35.75 36.62 35.63 36.37 5,441,263 +0.29(+0.82%)
Jan 11, 2019 35.63 36.32 35.44 36.08 5,550,824 +0.21(+0.58%)
Jan 10, 2019 35.63 36.02 35.34 35.87 3,752,106 +0.23(+0.63%)
Jan 09, 2019 35.13 35.99 35.12 35.64 4,934,112 +0.51(+1.45%)
Jan 08, 2019 35.31 35.54 34.72 35.13 4,514,465 +0.14(+0.40%)
Jan 07, 2019 34.66 35.83 34.49 34.99 5,789,875 +0.20(+0.57%)
Jan 04, 2019 34.11 34.83 34.07 34.79 5,569,532 +1.24(+3.69%)
Jan 03, 2019 34.15 34.30 33.50 33.56 5,841,117 -0.75(-2.20%)
Jan 02, 2019 33.69 34.40 33.49 34.31 5,215,227 +0.18(+0.53%)
Dec 31, 2018 33.50 34.13 33.26 34.13 6,961,280 +0.68(+2.05%)
Dec 28, 2018 34.21 34.40 33.22 33.44 7,402,523 -0.61(-1.81%)
Dec 27, 2018 33.11 34.06 32.69 34.06 7,850,543 +0.64(+1.92%)
Dec 26, 2018 32.33 33.44 31.64 33.42 7,104,569 +1.09(+3.38%)
Dec 24, 2018 32.11 33.20 31.66 32.33 6,081,448 -0.06(-0.19%)
Dec 21, 2018 32.87 33.89 32.25 32.39 16,197,373 -0.65(-1.97%)
Dec 20, 2018 33.82 34.26 32.87 33.04 11,106,316 -1.03(-3.02%)
Dec 19, 2018 32.57 34.60 32.57 34.07 19,027,910 +1.54(+4.74%)
Dec 18, 2018 32.69 33.50 32.34 32.53 8,331,907 +0.09(+0.27%)
Dec 17, 2018 32.40 33.19 32.16 32.44 11,884,942 -0.03(-0.08%)
Dec 14, 2018 32.04 32.67 31.94 32.46 9,441,529 +0.17(+0.54%)
Dec 13, 2018 32.54 32.92 32.05 32.29 11,378,819 -0.34(-1.03%)
Dec 12, 2018 32.04 33.11 31.75 32.63 9,900,006 +0.94(+2.98%)
Dec 11, 2018 32.57 33.17 31.45 31.69 13,756,413 -0.52(-1.61%)
Dec 10, 2018 32.28 32.37 31.05 32.21 14,311,545 -0.33(-1.03%)
Dec 07, 2018 33.71 34.36 32.48 32.54 10,771,233 -1.30(-3.83%)
Dec 06, 2018 34.31 34.47 33.06 33.84 16,772,083 -1.17(-3.34%)
Dec 04, 2018 36.97 37.31 34.94 35.00 10,925,093 -2.07(-5.58%)
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.