Skip to main content

American International Group (NY: AIG )

78.37 +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.91 38.02 37.39 37.57 4,938,134 -0.03(-0.09%)
Mar 28, 2019 37.75 37.96 37.01 37.61 3,413,272 -0.03(-0.09%)
Mar 27, 2019 37.59 37.92 37.50 37.64 3,524,311 +0.08(+0.21%)
Mar 26, 2019 37.33 37.76 37.21 37.56 3,390,492 +0.52(+1.41%)
Mar 25, 2019 37.23 37.44 36.80 37.04 4,486,639 -0.15(-0.40%)
Mar 22, 2019 37.52 37.63 36.81 37.19 6,200,975 -0.71(-1.87%)
Mar 21, 2019 37.14 38.28 37.09 37.90 5,399,154 +0.41(+1.09%)
Mar 20, 2019 38.10 38.40 37.37 37.48 5,528,337 -0.79(-2.05%)
Mar 19, 2019 38.87 39.27 38.19 38.27 5,833,844 -0.37(-0.95%)
Mar 18, 2019 38.63 38.99 38.56 38.64 4,051,915 +0.21(+0.54%)
Mar 15, 2019 38.03 38.51 38.03 38.43 8,521,857 +0.25(+0.66%)
Mar 14, 2019 37.94 38.38 37.84 38.17 5,454,446 +0.24(+0.64%)
Mar 13, 2019 37.51 38.24 37.40 37.93 6,857,986 +0.64(+1.72%)
Mar 12, 2019 37.11 37.62 37.09 37.29 4,169,577 +0.20(+0.54%)
Mar 11, 2019 36.78 37.31 36.67 37.09 3,529,182 +0.54(+1.47%)
Mar 08, 2019 35.77 36.57 35.60 36.55 4,844,028 +0.34(+0.93%)
Mar 07, 2019 36.51 36.75 36.01 36.22 6,888,812 -0.60(-1.62%)
Mar 06, 2019 37.31 37.53 36.69 36.81 6,080,188 -0.58(-1.55%)
Mar 05, 2019 37.66 37.67 36.93 37.39 5,236,676 -0.29(-0.78%)
Mar 04, 2019 37.61 38.07 36.94 37.69 10,984,376 +0.24(+0.65%)
Mar 01, 2019 37.66 37.82 37.29 37.45 6,175,391 +0.03(+0.07%)
Feb 28, 2019 37.84 37.90 37.33 37.42 4,758,018 -0.23(-0.62%)
Feb 27, 2019 37.98 38.02 37.39 37.65 5,481,888 -0.34(-0.89%)
Feb 26, 2019 37.79 38.75 37.77 37.99 7,670,275 +0.03(+0.07%)
Feb 25, 2019 37.41 38.44 37.30 37.96 11,777,313 +0.83(+2.24%)
Feb 22, 2019 37.36 37.53 37.02 37.13 5,690,965 -0.12(-0.33%)
Feb 21, 2019 37.43 37.72 37.03 37.25 6,252,157 -0.24(-0.65%)
Feb 20, 2019 37.19 37.50 36.73 37.50 6,519,728 +0.26(+0.70%)
Feb 19, 2019 36.53 37.33 36.23 37.24 10,186,118 +0.58(+1.58%)
Feb 15, 2019 35.24 36.68 35.11 36.66 18,916,854 +1.84(+5.30%)
Feb 14, 2019 36.46 36.64 34.65 34.81 25,660,598 -3.46(-9.03%)
Feb 13, 2019 38.13 38.61 38.07 38.27 6,104,422 +0.30(+0.80%)
Feb 12, 2019 37.61 38.33 37.57 37.96 4,576,318 +0.68(+1.81%)
Feb 11, 2019 36.96 37.38 36.84 37.29 5,914,617 +0.52(+1.41%)
Feb 08, 2019 36.90 36.99 36.23 36.77 5,682,653 -0.33(-0.89%)
Feb 07, 2019 37.45 37.68 36.68 37.10 6,118,364 -0.71(-1.88%)
Feb 06, 2019 37.81 37.97 37.63 37.81 4,758,944 -0.01(-0.02%)
Feb 05, 2019 37.96 37.98 37.50 37.82 6,627,604 -0.29(-0.77%)
Feb 04, 2019 37.83 38.32 37.78 38.11 10,001,326 +0.16(+0.41%)
Feb 01, 2019 37.64 37.96 37.29 37.96 3,906,116 +0.51(+1.36%)
Jan 31, 2019 36.80 37.52 36.69 37.45 7,454,143 +0.36(+0.98%)
Jan 30, 2019 36.68 37.34 36.47 37.08 5,218,242 +0.48(+1.30%)
Jan 29, 2019 36.94 37.04 36.56 36.60 4,093,312 -0.48(-1.31%)
Jan 28, 2019 37.25 37.31 36.61 37.09 4,787,377 -0.31(-0.83%)
Jan 25, 2019 37.54 37.83 37.29 37.40 5,498,395 +0.21(+0.56%)
Jan 24, 2019 36.98 37.75 36.90 37.19 4,282,014 +0.10(+0.28%)
Jan 23, 2019 37.69 37.76 36.66 37.09 4,808,517 -0.47(-1.25%)
Jan 22, 2019 37.92 38.09 37.33 37.56 6,667,783 -0.69(-1.81%)
Jan 18, 2019 37.70 38.26 37.52 38.25 5,948,764 +0.75(+2.01%)
Jan 17, 2019 37.12 37.70 36.76 37.50 5,750,335 +0.14(+0.37%)
Jan 16, 2019 36.88 37.59 36.51 37.36 6,130,670 +0.59(+1.60%)
Jan 15, 2019 36.41 36.79 36.19 36.77 6,166,576 +0.39(+1.07%)
Jan 14, 2019 35.76 36.63 35.64 36.38 5,439,890 +0.29(+0.82%)
Jan 11, 2019 35.63 36.33 35.44 36.09 5,549,424 +0.21(+0.58%)
Jan 10, 2019 35.63 36.02 35.35 35.88 3,751,159 +0.23(+0.63%)
Jan 09, 2019 35.14 36.00 35.13 35.65 4,932,867 +0.51(+1.45%)
Jan 08, 2019 35.31 35.55 34.73 35.14 4,513,326 +0.14(+0.40%)
Jan 07, 2019 34.67 35.84 34.50 35.00 5,788,415 +0.20(+0.57%)
Jan 04, 2019 34.12 34.84 34.08 34.80 5,568,127 +1.24(+3.69%)
Jan 03, 2019 34.16 34.31 33.50 33.56 5,839,643 -0.75(-2.20%)
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.