American International Group (NY: AIG )

52.02 USD +0.45 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 51.40 51.49 50.66 51.07 5,120,700 -0.87(-1.68%)
May 30, 2019 51.79 52.25 51.59 51.94 3,288,224 +0.32(+0.62%)
May 29, 2019 51.92 51.95 51.17 51.62 3,868,259 -0.45(-0.86%)
May 28, 2019 52.59 53.04 52.01 52.07 5,782,334 -0.69(-1.31%)
May 24, 2019 52.46 52.84 52.19 52.76 3,286,900 +0.56(+1.07%)
May 23, 2019 52.22 52.23 51.53 52.20 5,085,921 -0.36(-0.68%)
May 22, 2019 52.31 52.87 52.08 52.56 4,408,602 +0.06(+0.11%)
May 21, 2019 52.78 52.82 52.09 52.50 4,628,590 +0.07(+0.13%)
May 20, 2019 52.43 53.02 52.16 52.43 5,713,523 +0.06(+0.11%)
May 17, 2019 51.67 52.69 51.56 52.37 4,924,400 +0.14(+0.27%)
May 16, 2019 51.96 52.97 51.96 52.23 5,450,316 +0.38(+0.73%)
May 15, 2019 51.08 52.17 50.81 51.85 6,163,759 +0.37(+0.72%)
May 14, 2019 50.73 51.87 50.73 51.48 6,843,975 +0.76(+1.50%)
May 13, 2019 50.98 51.28 50.07 50.72 5,894,919 -0.92(-1.78%)
May 10, 2019 50.48 51.67 50.10 51.64 5,779,500 +0.81(+1.59%)
May 09, 2019 49.69 50.92 49.38 50.83 6,068,240 +0.87(+1.74%)
May 08, 2019 50.04 51.98 49.83 49.96 11,033,114 -0.34(-0.68%)
May 07, 2019 50.74 51.31 50.00 50.30 29,260,707 +3.19(+6.77%)
May 06, 2019 46.29 47.11 46.15 47.11 5,990,934 +0.00(+0.00%)
May 03, 2019 46.90 47.37 46.74 47.11 6,361,300 +0.31(+0.66%)
May 02, 2019 47.02 47.45 46.49 46.80 4,753,429 -0.07(-0.15%)
May 01, 2019 47.50 47.80 46.85 46.87 4,273,996 -0.70(-1.47%)
Apr 30, 2019 47.00 47.60 46.85 47.57 5,439,808 +0.58(+1.23%)
Apr 29, 2019 46.15 47.12 46.08 46.99 4,449,379 +0.94(+2.04%)
Apr 26, 2019 45.20 46.09 44.94 46.05 3,070,600 +0.86(+1.90%)
Apr 25, 2019 45.48 45.68 44.92 45.19 6,002,275 -0.55(-1.20%)
Apr 24, 2019 45.74 46.20 45.63 45.74 4,050,588 -0.24(-0.52%)
Apr 23, 2019 45.80 46.06 45.56 45.98 5,036,385 -0.02(-0.04%)
Apr 22, 2019 45.99 46.29 45.72 46.00 2,630,977 -0.04(-0.09%)
Apr 18, 2019 45.90 46.44 45.81 46.04 3,729,200 +0.07(+0.15%)
Apr 17, 2019 46.75 46.80 45.62 45.97 3,650,577 -0.77(-1.65%)
Apr 16, 2019 46.05 46.89 46.04 46.74 4,709,644 +0.94(+2.05%)
Apr 15, 2019 46.17 46.29 45.72 45.80 3,766,215 -0.39(-0.84%)
Apr 12, 2019 46.00 46.95 45.97 46.19 4,937,200 +0.48(+1.05%)
Apr 11, 2019 45.39 45.82 45.08 45.71 4,330,340 +0.83(+1.85%)
Apr 10, 2019 44.57 45.01 44.23 44.88 1,904,107 +0.25(+0.56%)
Apr 09, 2019 44.59 44.73 44.10 44.63 3,396,986 -0.24(-0.53%)
Apr 08, 2019 44.97 45.15 44.62 44.87 2,147,019 -0.18(-0.40%)
Apr 05, 2019 44.70 45.30 44.66 45.05 4,063,900 +0.45(+1.01%)
Apr 04, 2019 43.89 44.71 43.82 44.60 3,753,407 +0.73(+1.66%)
Apr 03, 2019 43.94 44.17 43.69 43.87 3,490,323 +0.32(+0.73%)
Apr 02, 2019 43.96 44.33 43.34 43.55 3,423,960 -0.44(-1.00%)
Apr 01, 2019 43.52 44.28 43.46 43.99 3,715,475 +0.93(+2.16%)
Mar 29, 2019 43.45 43.57 42.85 43.06 4,308,800 -0.04(-0.09%)
Mar 28, 2019 43.26 43.50 42.41 43.10 2,978,272 -0.04(-0.09%)
Mar 27, 2019 43.08 43.46 42.98 43.14 3,075,160 +0.09(+0.21%)
Mar 26, 2019 42.78 43.28 42.65 43.05 2,958,395 +0.60(+1.41%)
Mar 25, 2019 42.67 42.91 42.17 42.45 3,914,845 -0.17(-0.40%)
Mar 22, 2019 43.00 43.13 42.19 42.62 5,410,700 -0.81(-1.87%)
Mar 21, 2019 42.56 43.87 42.51 43.43 4,711,066 +0.47(+1.09%)
Mar 20, 2019 43.67 44.01 42.83 42.96 4,823,785 -0.90(-2.05%)
Mar 19, 2019 44.55 45.00 43.77 43.86 5,090,357 -0.42(-0.95%)
Mar 18, 2019 44.27 44.68 44.19 44.28 3,535,524 +0.24(+0.54%)
Mar 15, 2019 43.59 44.13 43.59 44.04 7,435,800 +0.29(+0.66%)
Mar 14, 2019 43.48 43.98 43.37 43.75 4,759,311 -0.04(-0.09%)
Mar 13, 2019 43.31 44.15 43.18 43.79 5,940,250 +0.74(+1.72%)
Mar 12, 2019 42.84 43.43 42.82 43.05 3,611,604 +0.23(+0.54%)
Mar 11, 2019 42.46 43.08 42.33 42.82 3,056,907 +0.62(+1.47%)
Mar 08, 2019 41.30 42.22 41.10 42.20 4,195,800 +0.39(+0.93%)
Mar 07, 2019 42.15 42.43 41.57 41.81 5,966,951 -0.69(-1.62%)
Mar 06, 2019 43.08 43.33 42.36 42.50 5,266,537 -0.67(-1.55%)
Mar 05, 2019 43.48 43.49 42.63 43.17 4,535,904 -0.34(-0.78%)
Mar 04, 2019 43.42 43.95 42.65 43.51 9,514,446 +0.28(+0.65%)
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.