Skip to main content

American International Group (NY: AIG )

78.49 +0.15 (+0.19%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.57 49.74 49.03 49.16 3,897,327 -0.41(-0.82%)
Sep 27, 2019 49.62 49.89 49.29 49.57 3,961,391 +0.25(+0.50%)
Sep 26, 2019 49.95 49.95 49.02 49.32 3,648,248 -0.57(-1.15%)
Sep 25, 2019 50.20 50.51 49.80 49.89 3,816,530 -0.41(-0.82%)
Sep 24, 2019 50.77 50.92 50.15 50.31 4,220,201 -0.26(-0.52%)
Sep 23, 2019 50.39 50.95 50.27 50.57 3,173,252 -0.13(-0.26%)
Sep 20, 2019 51.38 51.50 50.56 50.70 7,450,071 -0.39(-0.76%)
Sep 19, 2019 51.01 51.77 50.81 51.09 5,331,261 +0.21(+0.42%)
Sep 18, 2019 50.02 50.90 49.81 50.88 4,909,212 +0.50(+1.00%)
Sep 17, 2019 49.58 50.43 49.51 50.38 4,913,674 +0.67(+1.35%)
Sep 16, 2019 49.62 50.02 49.36 49.71 3,165,275 -0.57(-1.14%)
Sep 13, 2019 50.10 50.43 49.84 50.28 3,788,231 +0.47(+0.93%)
Sep 12, 2019 49.27 50.12 49.17 49.81 3,718,632 +0.14(+0.28%)
Sep 11, 2019 48.69 49.70 48.07 49.67 3,525,257 +0.97(+1.98%)
Sep 10, 2019 48.66 49.13 48.48 48.71 3,612,486 +0.08(+0.16%)
Sep 09, 2019 48.34 48.68 48.01 48.63 3,302,630 +0.49(+1.02%)
Sep 06, 2019 47.93 48.60 47.86 48.14 2,166,152 +0.15(+0.31%)
Sep 05, 2019 48.40 49.02 47.93 47.99 3,559,499 +0.25(+0.51%)
Sep 04, 2019 46.48 47.76 46.26 47.74 4,383,473 +1.76(+3.82%)
Sep 03, 2019 45.42 46.07 45.33 45.99 3,301,644 +0.32(+0.69%)
Aug 30, 2019 46.41 46.41 45.46 45.67 5,201,454 -0.37(-0.80%)
Aug 29, 2019 46.50 46.67 45.99 46.04 3,328,375 +0.01(+0.02%)
Aug 28, 2019 46.10 46.48 45.90 46.03 2,827,464 -0.25(-0.55%)
Aug 27, 2019 46.75 46.93 45.81 46.29 3,131,023 -0.30(-0.64%)
Aug 26, 2019 46.26 46.61 46.01 46.59 2,521,121 +0.52(+1.12%)
Aug 23, 2019 46.96 47.68 45.77 46.07 4,229,643 -1.11(-2.34%)
Aug 22, 2019 47.38 47.67 47.03 47.17 2,650,942 +0.05(+0.11%)
Aug 21, 2019 47.35 47.35 46.79 47.12 2,808,490 +0.23(+0.49%)
Aug 20, 2019 47.98 47.98 46.84 46.89 4,046,490 -1.21(-2.52%)
Aug 19, 2019 48.30 48.44 47.86 48.10 3,782,191 +0.44(+0.92%)
Aug 16, 2019 47.63 48.03 47.28 47.66 4,605,651 +0.50(+1.06%)
Aug 15, 2019 46.97 47.39 46.75 47.16 4,700,116 +0.31(+0.66%)
Aug 14, 2019 48.35 48.62 46.46 46.86 9,740,778 -2.40(-4.86%)
Aug 13, 2019 48.12 49.59 47.97 49.25 5,192,576 +0.91(+1.89%)
Aug 12, 2019 49.01 49.06 47.92 48.34 4,000,948 -1.04(-2.10%)
Aug 09, 2019 49.59 49.81 49.02 49.38 4,542,869 -0.49(-0.99%)
Aug 08, 2019 49.96 50.45 48.87 49.87 10,133,703 +2.12(+4.43%)
Aug 07, 2019 46.79 47.95 46.42 47.75 4,901,786 +0.03(+0.06%)
Aug 06, 2019 46.37 47.75 46.25 47.73 4,839,965 +1.38(+2.97%)
Aug 05, 2019 46.92 47.16 45.89 46.35 4,925,948 -1.33(-2.80%)
Aug 02, 2019 47.88 48.15 47.39 47.68 3,057,635 -0.33(-0.69%)
Aug 01, 2019 48.91 49.50 47.59 48.02 5,362,756 -1.12(-2.29%)
Jul 31, 2019 49.52 49.97 48.74 49.14 3,622,441 -0.29(-0.59%)
Jul 30, 2019 49.24 49.55 48.88 49.43 2,083,869 -0.14(-0.28%)
Jul 29, 2019 50.10 50.22 49.46 49.57 2,922,704 -0.69(-1.38%)
Jul 26, 2019 50.02 50.31 49.85 50.26 3,303,408 +0.17(+0.33%)
Jul 25, 2019 50.53 50.54 49.97 50.10 2,802,166 -0.27(-0.54%)
Jul 24, 2019 49.16 50.46 49.15 50.37 4,454,909 +0.97(+1.95%)
Jul 23, 2019 49.03 49.40 48.72 49.40 2,461,476 +0.36(+0.73%)
Jul 22, 2019 48.95 49.26 48.83 49.04 2,358,132 -0.05(-0.11%)
Jul 19, 2019 49.21 49.74 48.98 49.10 5,529,380 +0.30(+0.61%)
Jul 18, 2019 48.67 48.95 48.57 48.80 4,757,790 +0.20(+0.42%)
Jul 17, 2019 49.15 49.24 48.16 48.59 4,192,431 -0.58(-1.18%)
Jul 16, 2019 49.51 49.57 49.17 49.17 2,564,407 -0.18(-0.37%)
Jul 15, 2019 49.45 49.58 49.24 49.36 3,305,073 -0.03(-0.05%)
Jul 12, 2019 49.02 49.45 48.72 49.38 3,370,064 +0.69(+1.42%)
Jul 11, 2019 49.00 49.27 48.51 48.69 3,861,866 -0.22(-0.45%)
Jul 10, 2019 48.74 49.15 48.71 48.91 4,441,825 +0.18(+0.38%)
Jul 09, 2019 47.99 48.74 47.88 48.73 4,121,374 +0.49(+1.02%)
Jul 08, 2019 47.92 48.41 47.73 48.23 4,989,031 +0.31(+0.64%)
Jul 05, 2019 48.14 48.26 47.59 47.93 2,864,503 -0.19(-0.40%)
Jul 03, 2019 47.39 48.32 47.25 48.12 3,359,809 +0.91(+1.93%)
Jul 02, 2019 47.29 47.30 46.64 47.21 3,845,278 -0.04(-0.09%)
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.