Skip to main content

American International Group (NY: AIG )

78.45 +0.11 (+0.14%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.07 35.07 35.07 2,722,620 +0.32(+0.91%)
Dec 30, 2020 34.38 35.24 34.37 34.76 2,722,620 +0.33(+0.97%)
Dec 29, 2020 34.61 34.68 34.20 34.42 4,368,820 +0.08(+0.24%)
Dec 28, 2020 34.79 35.22 34.30 34.34 4,142,180 -0.28(-0.80%)
Dec 24, 2020 34.72 34.74 34.25 34.62 1,742,011 -0.06(-0.19%)
Dec 23, 2020 34.51 35.24 34.50 34.68 4,199,583 +0.59(+1.74%)
Dec 22, 2020 34.80 34.85 34.06 34.09 5,801,189 -0.53(-1.53%)
Dec 21, 2020 34.43 34.90 34.07 34.62 5,766,048 -0.10(-0.29%)
Dec 18, 2020 35.39 35.63 34.25 34.72 10,031,299 -0.69(-1.96%)
Dec 17, 2020 35.50 35.53 35.05 35.42 5,649,000 -0.08(-0.23%)
Dec 16, 2020 35.91 35.92 35.28 35.50 3,984,468 -0.20(-0.57%)
Dec 15, 2020 35.65 36.01 34.88 35.70 3,554,266 +0.35(+1.00%)
Dec 14, 2020 36.41 36.47 35.28 35.35 4,255,156 -0.58(-1.62%)
Dec 11, 2020 35.97 36.29 35.72 35.94 5,720,312 -0.56(-1.52%)
Dec 10, 2020 36.10 36.70 35.89 36.49 5,131,322 -0.21(-0.58%)
Dec 09, 2020 36.67 37.02 36.35 36.70 5,863,776 +0.39(+1.06%)
Dec 08, 2020 36.10 36.71 36.00 36.32 3,615,728 -0.25(-0.68%)
Dec 07, 2020 37.01 37.07 36.36 36.56 4,864,716 -0.83(-2.21%)
Dec 04, 2020 36.99 37.50 36.90 37.39 5,003,400 +0.78(+2.13%)
Dec 03, 2020 36.45 37.01 36.32 36.61 4,984,484 +0.10(+0.28%)
Dec 02, 2020 35.65 36.65 35.62 36.51 5,630,756 +0.39(+1.07%)
Dec 01, 2020 36.30 36.56 35.91 36.12 6,796,695 +0.80(+2.26%)
Nov 30, 2020 35.93 36.40 35.29 35.32 6,992,578 -1.17(-3.20%)
Nov 27, 2020 36.71 36.90 36.25 36.49 2,227,361 -0.38(-1.02%)
Nov 25, 2020 37.01 37.22 36.49 36.87 4,147,301 -0.79(-2.10%)
Nov 24, 2020 37.48 38.20 37.01 37.66 6,548,666 +1.11(+3.04%)
Nov 23, 2020 36.19 36.71 35.66 36.55 5,179,485 +1.07(+3.00%)
Nov 20, 2020 35.52 35.71 34.92 35.48 6,064,411 +0.06(+0.18%)
Nov 19, 2020 34.91 35.47 34.43 35.42 4,595,446 -0.01(-0.03%)
Nov 18, 2020 35.15 36.17 34.95 35.42 6,817,655 +0.12(+0.34%)
Nov 17, 2020 34.77 35.56 34.61 35.31 5,035,101 -0.06(-0.18%)
Nov 16, 2020 35.46 35.54 34.85 35.37 6,546,043 +1.08(+3.13%)
Nov 13, 2020 33.50 34.38 33.35 34.29 5,526,941 +1.16(+3.49%)
Nov 12, 2020 34.03 34.03 32.67 33.14 7,451,127 -1.19(-3.45%)
Nov 11, 2020 34.79 34.84 33.76 34.32 7,846,130 -0.81(-2.30%)
Nov 10, 2020 34.82 35.47 34.22 35.13 11,114,720 +0.65(+1.89%)
Nov 09, 2020 33.93 35.50 33.55 34.48 14,991,546 +4.01(+13.15%)
Nov 06, 2020 31.28 32.62 30.10 30.47 9,064,733 -0.25(-0.81%)
Nov 05, 2020 29.25 30.88 29.24 30.72 7,037,652 +1.69(+5.82%)
Nov 04, 2020 29.71 29.97 28.74 29.03 5,901,748 -1.19(-3.95%)
Nov 03, 2020 30.28 30.50 30.06 30.22 7,800,400 +0.40(+1.36%)
Nov 02, 2020 29.64 30.09 29.31 29.82 7,920,808 +0.88(+3.05%)
Oct 30, 2020 28.56 29.19 28.28 28.94 6,936,181 +0.18(+0.64%)
Oct 29, 2020 27.57 28.87 27.30 28.75 8,092,526 +0.97(+3.51%)
Oct 28, 2020 27.95 28.46 27.47 27.78 8,846,417 -0.85(-2.98%)
Oct 27, 2020 30.58 30.59 28.62 28.63 13,129,702 -0.09(-0.32%)
Oct 26, 2020 29.29 29.32 28.25 28.73 6,543,122 -1.03(-3.46%)
Oct 23, 2020 29.77 29.99 29.18 29.76 4,761,599 +0.34(+1.16%)
Oct 22, 2020 28.98 29.54 28.69 29.42 5,889,461 +0.31(+1.07%)
Oct 21, 2020 28.10 29.26 28.03 29.10 7,475,520 +0.94(+3.33%)
Oct 20, 2020 27.98 28.70 27.94 28.17 5,965,096 +0.51(+1.86%)
Oct 19, 2020 27.94 28.33 27.59 27.65 5,903,484 -0.18(-0.66%)
Oct 16, 2020 27.58 28.17 27.30 27.83 5,325,621 +0.30(+1.10%)
Oct 15, 2020 26.80 27.55 26.76 27.53 3,868,128 +0.28(+1.05%)
Oct 14, 2020 27.38 27.90 27.14 27.25 7,613,400 -0.16(-0.57%)
Oct 13, 2020 27.72 27.83 27.10 27.40 8,242,194 -0.59(-2.10%)
Oct 12, 2020 27.45 28.15 27.35 27.99 8,391,862 +0.47(+1.70%)
Oct 09, 2020 27.96 28.09 27.34 27.52 8,769,173 -0.28(-1.02%)
Oct 08, 2020 27.39 28.01 26.97 27.81 6,105,797 +0.64(+2.37%)
Oct 07, 2020 26.91 27.27 26.60 27.16 5,415,297 +0.53(+2.00%)
Oct 06, 2020 27.02 27.55 26.58 26.63 8,881,474 -0.06(-0.24%)
Oct 05, 2020 26.44 27.04 26.26 26.70 5,795,923 +0.76(+2.94%)
Oct 02, 2020 24.99 26.17 24.88 25.93 4,960,307 +0.46(+1.80%)
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.