American International Group (NY: AIG )

53.32 USD -0.64 (-1.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.48 25.79 23.88 24.25 9,554,573 -1.46(-5.68%)
Mar 30, 2020 25.00 25.99 24.07 25.71 8,376,748 +0.20(+0.78%)
Mar 27, 2020 26.00 26.76 25.01 25.51 9,473,400 -2.00(-7.27%)
Mar 26, 2020 25.81 27.70 25.50 27.51 11,282,676 +1.79(+6.96%)
Mar 25, 2020 23.20 27.75 22.03 25.72 14,364,925 +2.79(+12.17%)
Mar 24, 2020 21.03 23.30 20.74 22.93 11,434,954 +3.63(+18.81%)
Mar 23, 2020 18.96 20.08 18.08 19.30 9,604,978 +0.07(+0.36%)
Mar 20, 2020 20.81 21.25 19.14 19.23 12,948,400 -1.37(-6.65%)
Mar 19, 2020 18.49 21.38 17.52 20.60 11,718,906 +1.82(+9.69%)
Mar 18, 2020 20.62 21.29 16.07 18.78 13,530,303 -3.47(-15.60%)
Mar 17, 2020 23.98 24.03 20.52 22.25 15,055,344 -1.00(-4.30%)
Mar 16, 2020 23.88 25.32 22.40 23.25 15,835,884 -5.25(-18.42%)
Mar 13, 2020 27.55 28.58 25.09 28.50 11,920,600 +2.83(+11.02%)
Mar 12, 2020 29.66 29.78 25.50 25.67 13,593,977 -6.76(-20.84%)
Mar 11, 2020 33.68 34.30 31.90 32.43 10,814,889 -2.64(-7.53%)
Mar 10, 2020 34.58 37.18 33.17 35.07 10,322,098 +2.26(+6.89%)
Mar 09, 2020 34.61 35.00 30.41 32.81 19,741,339 -5.03(-13.29%)
Mar 06, 2020 39.16 39.55 37.42 37.84 14,681,400 -2.81(-6.91%)
Mar 05, 2020 41.00 41.71 40.18 40.65 9,251,377 -1.89(-4.44%)
Mar 04, 2020 41.91 42.65 41.37 42.54 8,324,143 +1.05(+2.53%)
Mar 03, 2020 42.68 43.88 41.17 41.49 11,832,162 -1.36(-3.17%)
Mar 02, 2020 42.11 42.89 41.43 42.85 10,262,084 +0.69(+1.64%)
Feb 28, 2020 42.28 42.95 41.31 42.16 10,908,300 -1.25(-2.88%)
Feb 27, 2020 44.34 45.19 43.39 43.41 7,159,290 -1.59(-3.53%)
Feb 26, 2020 45.58 46.13 44.73 45.00 7,269,780 -0.24(-0.53%)
Feb 25, 2020 45.85 46.34 45.19 45.24 8,705,976 -0.46(-1.01%)
Feb 24, 2020 47.50 47.69 45.59 45.70 9,774,166 -2.90(-5.97%)
Feb 21, 2020 49.55 49.78 48.59 48.60 4,913,700 -1.20(-2.41%)
Feb 20, 2020 49.41 49.94 49.20 49.80 5,507,082 +0.39(+0.79%)
Feb 19, 2020 49.40 49.78 49.10 49.41 5,755,723 +0.40(+0.82%)
Feb 18, 2020 48.11 49.01 47.83 49.01 9,403,500 +0.53(+1.09%)
Feb 14, 2020 49.86 50.66 48.29 48.48 11,891,200 -2.45(-4.81%)
Feb 13, 2020 55.77 56.42 50.90 50.93 13,178,622 -3.35(-6.17%)
Feb 12, 2020 54.90 55.10 54.28 54.28 3,982,588 -0.19(-0.35%)
Feb 11, 2020 54.34 54.84 54.18 54.47 4,656,789 +0.33(+0.61%)
Feb 10, 2020 53.46 54.15 53.36 54.14 2,756,754 +0.68(+1.27%)
Feb 07, 2020 52.98 53.76 52.93 53.46 3,766,200 +0.05(+0.09%)
Feb 06, 2020 52.87 53.60 52.64 53.41 5,286,399 +0.93(+1.77%)
Feb 05, 2020 51.38 52.65 51.27 52.48 4,408,399 +1.83(+3.61%)
Feb 04, 2020 51.79 52.08 50.58 50.65 3,441,118 -0.51(-1.00%)
Feb 03, 2020 50.52 51.38 50.43 51.16 2,916,645 +0.90(+1.79%)
Jan 31, 2020 50.75 51.15 49.94 50.26 5,736,200 -1.04(-2.03%)
Jan 30, 2020 50.00 51.35 49.91 51.30 2,979,288 +0.95(+1.89%)
Jan 29, 2020 50.59 50.85 50.33 50.35 2,964,368 -0.06(-0.12%)
Jan 28, 2020 50.40 50.93 50.29 50.41 4,131,916 +0.28(+0.56%)
Jan 27, 2020 50.10 50.34 49.89 50.13 3,634,699 -0.93(-1.82%)
Jan 24, 2020 51.67 51.67 50.50 51.06 3,227,000 -0.55(-1.07%)
Jan 23, 2020 51.72 51.95 51.25 51.61 3,307,098 -0.65(-1.24%)
Jan 22, 2020 51.86 52.44 51.64 52.26 4,341,548 +0.59(+1.14%)
Jan 21, 2020 52.55 52.70 51.58 51.67 4,215,138 -1.23(-2.33%)
Jan 17, 2020 52.53 53.08 52.53 52.90 5,818,500 +0.54(+1.03%)
Jan 16, 2020 52.12 52.58 52.12 52.36 3,822,233 +0.58(+1.12%)
Jan 15, 2020 52.01 52.33 51.40 51.78 4,094,959 -0.56(-1.07%)
Jan 14, 2020 52.57 53.10 52.18 52.34 5,277,001 -0.28(-0.53%)
Jan 13, 2020 52.09 52.62 51.82 52.62 6,039,482 +0.59(+1.13%)
Jan 10, 2020 52.30 52.64 51.88 52.03 5,483,000 -0.25(-0.48%)
Jan 09, 2020 52.07 52.29 51.66 52.28 3,219,821 +0.57(+1.10%)
Jan 08, 2020 51.11 52.25 51.11 51.71 4,832,134 +0.60(+1.17%)
Jan 07, 2020 51.35 51.43 50.72 51.11 4,580,104 -0.29(-0.56%)
Jan 06, 2020 51.13 51.64 51.04 51.40 2,699,732 +0.04(+0.08%)
Jan 03, 2020 51.23 51.47 50.94 51.36 2,358,700 -0.40(-0.77%)
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.