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 (%)
Jul 30, 2021 44.33 45.06 43.99 44.19 5,031,328 -0.49(-1.09%)
Jul 29, 2021 44.40 44.78 43.87 44.68 3,742,226 +0.86(+1.96%)
Jul 28, 2021 44.40 44.56 43.10 43.82 3,172,958 -0.44(-0.99%)
Jul 27, 2021 43.94 44.61 43.66 44.26 2,515,615 -0.27(-0.61%)
Jul 26, 2021 44.12 44.81 44.03 44.53 3,243,245 +0.37(+0.85%)
Jul 23, 2021 44.77 45.12 43.98 44.15 3,246,213 -0.23(-0.53%)
Jul 22, 2021 44.89 44.89 44.09 44.39 3,016,628 -0.68(-1.51%)
Jul 21, 2021 44.47 45.70 44.47 45.07 4,255,032 +0.99(+2.24%)
Jul 20, 2021 41.97 44.36 41.88 44.08 5,498,148 +2.15(+5.12%)
Jul 19, 2021 42.43 42.73 41.57 41.93 5,856,038 -1.84(-4.20%)
Jul 16, 2021 44.98 45.03 43.53 43.77 4,698,372 -1.09(-2.43%)
Jul 15, 2021 44.33 44.98 43.88 44.86 8,248,783 +1.55(+3.58%)
Jul 14, 2021 43.76 44.19 42.95 43.31 2,981,285 -0.30(-0.68%)
Jul 13, 2021 44.24 44.37 43.56 43.61 3,196,740 -0.66(-1.50%)
Jul 12, 2021 43.26 44.54 42.90 44.27 3,697,408 +0.53(+1.22%)
Jul 09, 2021 42.81 43.94 42.49 43.74 5,405,476 +1.88(+4.48%)
Jul 08, 2021 42.81 42.93 41.62 41.87 5,799,127 -1.80(-4.12%)
Jul 07, 2021 43.12 43.91 42.95 43.67 4,401,952 +0.17(+0.39%)
Jul 06, 2021 44.35 44.51 43.23 43.50 3,855,945 -1.34(-3.00%)
Jul 02, 2021 45.10 45.16 44.61 44.84 2,137,601 -0.21(-0.46%)
Jul 01, 2021 44.82 45.32 44.58 45.05 3,094,891 +0.63(+1.41%)
Jun 30, 2021 44.04 44.55 44.04 44.42 2,772,560 +0.19(+0.42%)
Jun 29, 2021 45.12 45.46 44.03 44.24 2,938,649 -0.52(-1.17%)
Jun 28, 2021 45.57 45.69 44.41 44.76 3,173,423 -0.99(-2.16%)
Jun 25, 2021 45.24 45.94 45.08 45.75 3,510,575 +0.76(+1.68%)
Jun 24, 2021 44.61 45.21 44.40 44.99 3,019,498 +0.45(+1.01%)
Jun 23, 2021 44.39 44.85 44.27 44.54 3,103,506 +0.17(+0.38%)
Jun 22, 2021 44.54 44.65 43.88 44.38 3,408,898 -0.19(-0.42%)
Jun 21, 2021 44.11 44.57 44.08 44.56 7,953,041 +0.84(+1.92%)
Jun 18, 2021 44.66 44.87 43.70 43.72 11,488,880 -1.79(-3.94%)
Jun 17, 2021 48.41 48.46 45.46 45.52 6,212,063 -2.72(-5.63%)
Jun 16, 2021 47.93 48.51 47.45 48.23 4,563,798 +0.14(+0.29%)
Jun 15, 2021 47.74 48.45 47.59 48.09 3,970,190 +0.40(+0.84%)
Jun 14, 2021 48.12 48.43 47.46 47.69 3,354,759 -0.56(-1.16%)
Jun 11, 2021 48.07 48.37 47.95 48.25 3,796,982 +0.42(+0.87%)
Jun 10, 2021 49.08 49.25 47.79 47.83 2,386,421 -0.55(-1.13%)
Jun 09, 2021 48.97 49.05 48.36 48.38 3,182,769 -0.99(-2.01%)
Jun 08, 2021 48.85 49.51 48.50 49.37 2,401,547 +0.15(+0.30%)
Jun 07, 2021 49.59 49.65 49.03 49.22 2,652,939 -0.32(-0.66%)
Jun 04, 2021 49.61 49.61 49.00 49.55 3,074,567 -0.11(-0.22%)
Jun 03, 2021 49.11 49.79 48.92 49.66 4,344,858 +0.46(+0.94%)
Jun 02, 2021 50.06 50.16 49.18 49.20 4,470,693 -0.47(-0.95%)
Jun 01, 2021 49.47 49.93 49.27 49.67 5,690,679 +0.66(+1.34%)
May 28, 2021 48.99 49.09 48.18 49.01 3,359,787 +0.12(+0.25%)
May 27, 2021 48.25 48.97 48.06 48.89 6,779,006 +1.24(+2.61%)
May 26, 2021 47.55 47.78 47.04 47.65 2,712,598 +0.53(+1.12%)
May 25, 2021 48.22 48.73 47.02 47.12 3,848,545 -1.00(-2.08%)
May 24, 2021 47.77 48.22 47.58 48.12 2,803,928 +0.53(+1.11%)
May 21, 2021 47.07 47.94 47.07 47.59 4,526,831 +0.72(+1.54%)
May 20, 2021 47.03 47.23 46.40 46.87 3,367,579 -0.13(-0.28%)
May 19, 2021 46.81 47.08 45.96 47.00 4,469,394 -0.41(-0.86%)
May 18, 2021 47.69 47.96 47.38 47.41 4,157,641 -0.43(-0.89%)
May 17, 2021 48.00 48.14 47.36 47.83 3,501,675 -0.31(-0.64%)
May 14, 2021 47.30 48.14 47.17 48.14 5,223,343 +0.97(+2.06%)
May 13, 2021 46.11 47.54 46.11 47.16 5,460,069 +0.71(+1.54%)
May 12, 2021 47.31 47.34 46.30 46.45 6,437,089 -0.28(-0.60%)
May 11, 2021 47.94 48.10 46.30 46.73 5,009,622 -1.43(-2.97%)
May 10, 2021 47.60 48.88 47.58 48.16 7,406,873 +0.68(+1.43%)
May 07, 2021 46.26 47.77 46.09 47.48 6,018,429 +0.95(+2.03%)
May 06, 2021 45.45 46.70 45.14 46.53 5,991,479 +1.21(+2.66%)
May 05, 2021 44.95 45.52 44.59 45.33 9,476,537 +0.44(+0.97%)
May 04, 2021 45.36 45.73 44.88 44.89 7,159,705 -0.60(-1.33%)
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.