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 (%)
Jan 29, 2021 35.30 35.30 34.08 34.68 5,712,795 -0.96(-2.70%)
Jan 28, 2021 35.25 36.06 35.13 35.64 5,450,824 +0.81(+2.34%)
Jan 27, 2021 35.72 35.88 34.36 34.82 6,227,691 -1.40(-3.86%)
Jan 26, 2021 36.93 36.99 36.13 36.22 4,039,527 -0.44(-1.19%)
Jan 25, 2021 36.61 36.86 36.11 36.66 4,409,688 -0.46(-1.25%)
Jan 22, 2021 37.54 37.91 37.01 37.12 5,131,150 -0.90(-2.36%)
Jan 21, 2021 38.85 39.03 38.01 38.02 6,055,358 -0.95(-2.45%)
Jan 20, 2021 39.11 39.43 38.90 38.97 6,933,152 -0.16(-0.40%)
Jan 19, 2021 38.51 39.29 38.45 39.13 5,570,141 +0.83(+2.18%)
Jan 15, 2021 37.86 38.45 37.54 38.30 7,692,244 +0.05(+0.12%)
Jan 14, 2021 37.97 38.39 37.68 38.25 4,301,593 +0.54(+1.42%)
Jan 13, 2021 37.69 38.08 37.44 37.71 3,896,095 -0.26(-0.68%)
Jan 12, 2021 37.66 38.21 37.57 37.97 4,292,265 +0.67(+1.79%)
Jan 11, 2021 36.97 37.78 36.78 37.31 3,732,535 -0.31(-0.84%)
Jan 08, 2021 37.97 38.08 37.06 37.62 5,770,883 -0.25(-0.66%)
Jan 07, 2021 37.77 38.01 37.37 37.87 5,517,067 +0.63(+1.69%)
Jan 06, 2021 35.77 37.66 35.77 37.24 8,851,605 +2.28(+6.52%)
Jan 05, 2021 34.53 35.20 34.43 34.96 4,608,274 +0.57(+1.67%)
Jan 04, 2021 34.87 35.15 34.10 34.39 7,645,475 -0.68(-1.93%)
Dec 31, 2020 35.06 35.06 35.06 2,723,308 +0.31(+0.91%)
Dec 30, 2020 34.37 35.23 34.36 34.75 2,723,308 +0.33(+0.97%)
Dec 29, 2020 34.60 34.67 34.19 34.42 4,369,923 +0.08(+0.24%)
Dec 28, 2020 34.78 35.21 34.30 34.33 4,143,226 -0.28(-0.80%)
Dec 24, 2020 34.71 34.73 34.24 34.61 1,742,451 -0.06(-0.19%)
Dec 23, 2020 34.50 35.23 34.49 34.68 4,200,643 +0.59(+1.74%)
Dec 22, 2020 34.79 34.84 34.06 34.08 5,802,653 -0.53(-1.53%)
Dec 21, 2020 34.43 34.89 34.06 34.61 5,767,504 -0.10(-0.29%)
Dec 18, 2020 35.38 35.62 34.24 34.71 10,033,831 -0.69(-1.96%)
Dec 17, 2020 35.49 35.52 35.04 35.41 5,650,426 -0.08(-0.23%)
Dec 16, 2020 35.90 35.91 35.27 35.49 3,985,473 -0.20(-0.57%)
Dec 15, 2020 35.64 36.00 34.87 35.69 3,555,163 +0.35(+1.00%)
Dec 14, 2020 36.40 36.46 35.27 35.34 4,256,231 -0.58(-1.62%)
Dec 11, 2020 35.96 36.28 35.71 35.93 5,721,756 -0.56(-1.52%)
Dec 10, 2020 36.09 36.69 35.88 36.48 5,132,617 -0.21(-0.58%)
Dec 09, 2020 36.67 37.01 36.34 36.69 5,865,256 +0.39(+1.06%)
Dec 08, 2020 36.09 36.70 35.99 36.31 3,616,640 -0.25(-0.68%)
Dec 07, 2020 37.01 37.06 36.35 36.56 4,865,944 -0.83(-2.21%)
Dec 04, 2020 36.98 37.49 36.89 37.38 5,004,663 +0.78(+2.13%)
Dec 03, 2020 36.45 37.00 36.31 36.60 4,985,742 +0.10(+0.28%)
Dec 02, 2020 35.65 36.64 35.61 36.50 5,632,177 +0.39(+1.07%)
Dec 01, 2020 36.29 36.55 35.90 36.11 6,798,410 +0.80(+2.26%)
Nov 30, 2020 35.92 36.39 35.28 35.31 6,994,343 -1.17(-3.20%)
Nov 27, 2020 36.70 36.90 36.24 36.48 2,227,923 -0.38(-1.02%)
Nov 25, 2020 37.00 37.21 36.48 36.86 4,148,347 -0.79(-2.10%)
Nov 24, 2020 37.47 38.19 37.00 37.65 6,550,319 +1.11(+3.04%)
Nov 23, 2020 36.18 36.70 35.65 36.54 5,180,792 +1.07(+3.00%)
Nov 20, 2020 35.51 35.70 34.91 35.47 6,065,942 +0.06(+0.18%)
Nov 19, 2020 34.90 35.46 34.42 35.41 4,596,605 -0.01(-0.03%)
Nov 18, 2020 35.14 36.16 34.94 35.42 6,819,376 +0.12(+0.34%)
Nov 17, 2020 34.76 35.55 34.60 35.30 5,036,372 -0.06(-0.18%)
Nov 16, 2020 35.45 35.54 34.84 35.36 6,547,695 +1.07(+3.14%)
Nov 13, 2020 33.50 34.37 33.34 34.29 5,528,336 +1.16(+3.49%)
Nov 12, 2020 34.02 34.02 32.66 33.13 7,453,008 -1.19(-3.45%)
Nov 11, 2020 34.78 34.83 33.75 34.31 7,848,111 -0.81(-2.30%)
Nov 10, 2020 34.81 35.46 34.21 35.12 11,117,525 +0.65(+1.89%)
Nov 09, 2020 33.92 35.49 33.54 34.47 14,995,329 +4.01(+13.15%)
Nov 06, 2020 31.27 32.61 30.10 30.46 9,067,020 -0.25(-0.81%)
Nov 05, 2020 29.24 30.87 29.23 30.71 7,039,428 +1.69(+5.82%)
Nov 04, 2020 29.70 29.96 28.74 29.02 5,903,237 -1.19(-3.95%)
Nov 03, 2020 30.27 30.49 30.05 30.22 7,802,369 +0.40(+1.36%)
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.