Skip to main content

American International Group (NY: AIG )

73.30 -0.30 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 46.17 46.17 45.23 45.44 5,228,362 -0.37(-0.80%)
Aug 29, 2019 46.26 46.43 45.75 45.80 3,345,592 +0.01(+0.02%)
Aug 28, 2019 45.87 46.24 45.66 45.80 2,842,090 -0.25(-0.55%)
Aug 27, 2019 46.51 46.69 45.58 46.05 3,147,220 -0.30(-0.64%)
Aug 26, 2019 46.02 46.37 45.77 46.35 2,534,163 +0.52(+1.12%)
Aug 23, 2019 46.72 47.43 45.53 45.83 4,251,523 -1.10(-2.34%)
Aug 22, 2019 47.13 47.43 46.79 46.93 2,664,656 +0.05(+0.11%)
Aug 21, 2019 47.10 47.10 46.55 46.88 2,823,019 +0.23(+0.49%)
Aug 20, 2019 47.73 47.73 46.60 46.65 4,067,423 -1.20(-2.52%)
Aug 19, 2019 48.05 48.19 47.61 47.86 3,801,756 +0.44(+0.92%)
Aug 16, 2019 47.38 47.79 47.04 47.42 4,629,477 +0.50(+1.06%)
Aug 15, 2019 46.73 47.14 46.51 46.92 4,724,430 +0.31(+0.66%)
Aug 14, 2019 48.10 48.37 46.22 46.62 9,791,168 -2.38(-4.86%)
Aug 13, 2019 47.87 49.33 47.72 49.00 5,219,438 +0.91(+1.89%)
Aug 12, 2019 48.76 48.81 47.67 48.09 4,021,645 -1.03(-2.10%)
Aug 09, 2019 49.33 49.55 48.76 49.12 4,566,370 -0.49(-0.99%)
Aug 08, 2019 49.70 50.19 48.62 49.61 10,186,125 +2.10(+4.43%)
Aug 07, 2019 46.55 47.70 46.18 47.51 4,927,143 +0.03(+0.06%)
Aug 06, 2019 46.14 47.51 46.01 47.48 4,865,003 +1.37(+2.97%)
Aug 05, 2019 46.68 46.92 45.66 46.11 4,951,430 -1.33(-2.80%)
Aug 02, 2019 47.63 47.90 47.15 47.44 3,073,452 -0.33(-0.69%)
Aug 01, 2019 48.66 49.24 47.35 47.77 5,390,498 -1.12(-2.29%)
Jul 31, 2019 49.26 49.71 48.48 48.89 3,641,180 -0.29(-0.59%)
Jul 30, 2019 48.98 49.30 48.63 49.17 2,094,649 -0.14(-0.28%)
Jul 29, 2019 49.84 49.96 49.20 49.31 2,937,824 -0.69(-1.38%)
Jul 26, 2019 49.76 50.05 49.59 50.00 3,320,496 +0.17(+0.33%)
Jul 25, 2019 50.27 50.28 49.72 49.84 2,816,662 -0.27(-0.54%)
Jul 24, 2019 48.90 50.20 48.89 50.11 4,477,955 +0.96(+1.95%)
Jul 23, 2019 48.78 49.15 48.47 49.15 2,474,209 +0.36(+0.73%)
Jul 22, 2019 48.69 49.01 48.58 48.79 2,370,331 -0.05(-0.11%)
Jul 19, 2019 48.96 49.49 48.72 48.84 5,557,983 +0.30(+0.61%)
Jul 18, 2019 48.41 48.70 48.32 48.55 4,782,403 +0.20(+0.42%)
Jul 17, 2019 48.89 48.98 47.92 48.34 4,214,119 -0.58(-1.18%)
Jul 16, 2019 49.25 49.31 48.91 48.92 2,577,673 -0.18(-0.37%)
Jul 15, 2019 49.20 49.32 48.99 49.10 3,322,171 -0.03(-0.05%)
Jul 12, 2019 48.76 49.20 48.47 49.13 3,387,497 +0.69(+1.42%)
Jul 11, 2019 48.75 49.02 48.26 48.44 3,881,844 -0.22(-0.45%)
Jul 10, 2019 48.49 48.89 48.46 48.66 4,464,803 +0.18(+0.38%)
Jul 09, 2019 47.74 48.48 47.64 48.48 4,142,694 +0.49(+1.02%)
Jul 08, 2019 47.67 48.16 47.49 47.99 5,014,840 +0.31(+0.64%)
Jul 05, 2019 47.89 48.01 47.35 47.68 2,879,321 -0.19(-0.40%)
Jul 03, 2019 47.15 48.07 47.01 47.87 3,377,189 +0.91(+1.93%)
Jul 02, 2019 47.04 47.05 46.40 46.97 3,865,170 -0.04(-0.09%)
Jul 01, 2019 46.74 47.12 46.42 47.01 3,682,116 +0.49(+1.05%)
Jun 28, 2019 46.47 46.64 46.20 46.52 5,972,473 +0.20(+0.43%)
Jun 27, 2019 45.73 46.35 45.60 46.32 4,441,837 +0.69(+1.51%)
Jun 26, 2019 46.22 46.24 45.49 45.63 4,447,763 -0.41(-0.89%)
Jun 25, 2019 46.48 46.74 45.85 46.04 6,303,970 -0.52(-1.11%)
Jun 24, 2019 46.83 47.21 46.45 46.55 3,144,118 -0.29(-0.62%)
Jun 21, 2019 47.71 47.79 46.83 46.84 6,256,282 -0.52(-1.11%)
Jun 20, 2019 47.13 47.46 46.55 47.37 5,727,395 +0.57(+1.21%)
Jun 19, 2019 46.71 47.10 46.62 46.80 4,614,637 +0.22(+0.47%)
Jun 18, 2019 46.18 46.76 46.15 46.58 3,795,289 +0.31(+0.68%)
Jun 17, 2019 46.64 46.80 46.22 46.27 3,105,014 -0.28(-0.60%)
Jun 14, 2019 46.51 46.65 46.14 46.55 3,672,795 +0.10(+0.21%)
Jun 13, 2019 46.01 46.66 45.96 46.45 4,421,407 +0.49(+1.06%)
Jun 12, 2019 46.13 46.20 45.67 45.96 3,275,177 -0.10(-0.23%)
Jun 11, 2019 46.52 46.66 45.79 46.07 4,133,611 -0.22(-0.47%)
Jun 10, 2019 46.08 46.47 45.97 46.28 5,353,298 +0.36(+0.79%)
Jun 07, 2019 46.44 46.66 45.92 45.92 5,998,755 -0.56(-1.20%)
Jun 06, 2019 46.51 47.01 46.32 46.47 5,489,668 -0.11(-0.24%)
Jun 05, 2019 46.29 46.62 45.72 46.59 6,314,926 -0.13(-0.28%)
Jun 04, 2019 46.15 46.79 45.88 46.72 7,806,700 +0.97(+2.12%)
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.