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 (%)
Apr 30, 2019 41.01 41.53 40.88 41.51 6,234,335 +0.51(+1.23%)
Apr 29, 2019 40.27 41.11 40.21 41.00 5,099,246 +0.82(+2.04%)
Apr 26, 2019 39.44 40.22 39.21 40.18 3,519,085 +0.75(+1.90%)
Apr 25, 2019 39.68 39.86 39.20 39.43 6,878,954 -0.48(-1.20%)
Apr 24, 2019 39.91 40.31 39.81 39.91 4,642,208 -0.21(-0.52%)
Apr 23, 2019 39.96 40.19 39.75 40.12 5,771,989 -0.02(-0.04%)
Apr 22, 2019 40.13 40.40 39.89 40.14 3,015,252 -0.03(-0.09%)
Apr 18, 2019 40.05 40.52 39.97 40.17 4,273,879 +0.06(+0.15%)
Apr 17, 2019 40.79 40.84 39.81 40.11 4,183,772 -0.67(-1.65%)
Apr 16, 2019 40.18 40.91 40.17 40.78 5,397,524 +0.82(+2.05%)
Apr 15, 2019 40.29 40.40 39.89 39.96 4,316,300 -0.34(-0.84%)
Apr 12, 2019 40.14 40.97 40.11 40.30 5,658,317 +0.42(+1.05%)
Apr 11, 2019 39.61 39.98 39.33 39.88 4,962,820 +0.72(+1.85%)
Apr 10, 2019 38.89 39.27 38.59 39.16 2,182,216 +0.22(+0.56%)
Apr 09, 2019 38.91 39.03 38.48 38.94 3,893,142 -0.21(-0.53%)
Apr 08, 2019 39.24 39.40 38.93 39.15 2,460,608 -0.16(-0.40%)
Apr 05, 2019 39.00 39.53 38.97 39.31 4,657,464 +0.39(+1.01%)
Apr 04, 2019 38.30 39.01 38.24 38.92 4,301,621 +0.64(+1.66%)
Apr 03, 2019 38.34 38.54 38.12 38.28 4,000,112 +0.28(+0.73%)
Apr 02, 2019 38.36 38.68 37.82 38.00 3,924,056 -0.38(-1.00%)
Apr 01, 2019 37.97 38.64 37.92 38.38 4,258,149 +0.81(+2.16%)
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%)
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.