Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.52 51.43 50.52 51.18 6,080,242 +0.51(+1.00%)
Aug 30, 2021 51.64 51.64 50.66 50.68 3,956,310 -0.93(-1.80%)
Aug 27, 2021 50.98 51.70 50.80 51.60 3,715,617 +0.93(+1.83%)
Aug 26, 2021 51.67 51.72 50.66 50.68 3,526,428 -0.85(-1.66%)
Aug 25, 2021 51.16 52.06 50.86 51.53 4,284,516 +0.53(+1.05%)
Aug 24, 2021 50.81 51.30 50.55 50.99 4,048,304 +0.19(+0.37%)
Aug 23, 2021 50.72 51.37 50.66 50.81 3,985,105 +0.55(+1.10%)
Aug 20, 2021 49.76 50.50 49.46 50.25 4,307,481 +0.57(+1.15%)
Aug 19, 2021 49.66 50.56 49.29 49.68 7,772,598 -0.75(-1.49%)
Aug 18, 2021 50.42 51.50 50.22 50.43 5,333,217 -0.23(-0.46%)
Aug 17, 2021 50.89 51.56 50.47 50.67 4,787,572 -0.56(-1.10%)
Aug 16, 2021 50.88 51.44 50.40 51.23 4,955,432 +0.00(+0.00%)
Aug 13, 2021 50.83 51.53 50.55 51.23 4,984,080 +0.68(+1.35%)
Aug 12, 2021 50.89 51.20 50.31 50.54 3,888,358 -0.19(-0.37%)
Aug 11, 2021 50.12 50.77 49.51 50.73 5,994,437 +0.88(+1.77%)
Aug 10, 2021 48.65 50.10 48.65 49.85 7,985,880 +1.21(+2.49%)
Aug 09, 2021 47.53 48.92 47.27 48.64 4,678,328 +0.84(+1.77%)
Aug 06, 2021 47.14 48.20 46.90 47.80 5,127,736 +2.15(+4.71%)
Aug 05, 2021 44.65 45.73 44.65 45.65 4,993,985 +1.47(+3.33%)
Aug 04, 2021 44.13 44.69 43.87 44.17 3,829,383 -0.61(-1.36%)
Aug 03, 2021 44.76 44.84 43.57 44.78 2,501,365 +0.35(+0.78%)
Aug 02, 2021 44.91 45.82 44.35 44.44 2,962,515 +0.02(+0.04%)
Jul 30, 2021 44.56 45.29 44.22 44.42 5,005,434 -0.49(-1.09%)
Jul 29, 2021 44.63 45.01 44.10 44.91 3,722,967 +0.86(+1.96%)
Jul 28, 2021 44.63 44.79 43.32 44.04 3,156,628 -0.44(-0.99%)
Jul 27, 2021 44.17 44.84 43.88 44.48 2,502,669 -0.27(-0.61%)
Jul 26, 2021 44.35 45.04 44.26 44.76 3,226,554 +0.38(+0.85%)
Jul 23, 2021 45.00 45.36 44.21 44.38 3,229,507 -0.23(-0.53%)
Jul 22, 2021 45.12 45.12 44.32 44.62 3,001,103 -0.68(-1.51%)
Jul 21, 2021 44.70 45.94 44.70 45.30 4,233,134 +0.99(+2.24%)
Jul 20, 2021 42.19 44.59 42.09 44.31 5,469,853 +2.16(+5.12%)
Jul 19, 2021 42.65 42.95 41.78 42.15 5,825,900 -1.85(-4.20%)
Jul 16, 2021 45.22 45.26 43.75 44.00 4,674,192 -1.10(-2.43%)
Jul 15, 2021 44.56 45.22 44.11 45.09 8,206,332 +1.56(+3.58%)
Jul 14, 2021 43.99 44.42 43.17 43.54 2,965,942 -0.30(-0.68%)
Jul 13, 2021 44.47 44.60 43.79 43.84 3,180,288 -0.67(-1.50%)
Jul 12, 2021 43.48 44.77 43.12 44.50 3,678,380 +0.53(+1.22%)
Jul 09, 2021 43.03 44.17 42.71 43.97 5,377,657 +1.89(+4.48%)
Jul 08, 2021 43.03 43.15 41.83 42.08 5,769,282 -1.81(-4.12%)
Jul 07, 2021 43.34 44.14 43.17 43.89 4,379,298 +0.17(+0.39%)
Jul 06, 2021 44.58 44.74 43.45 43.72 3,836,101 -1.35(-3.00%)
Jul 02, 2021 45.34 45.39 44.85 45.08 2,126,600 -0.21(-0.46%)
Jul 01, 2021 45.06 45.55 44.81 45.28 3,078,964 +0.63(+1.41%)
Jun 30, 2021 44.27 44.78 44.27 44.65 2,758,291 +0.19(+0.42%)
Jun 29, 2021 45.36 45.69 44.26 44.47 2,923,526 -0.53(-1.17%)
Jun 28, 2021 45.81 45.93 44.64 44.99 3,157,091 -0.99(-2.16%)
Jun 25, 2021 45.47 46.18 45.31 45.99 3,492,509 +0.76(+1.68%)
Jun 24, 2021 44.84 45.44 44.63 45.23 3,003,959 +0.45(+1.01%)
Jun 23, 2021 44.62 45.08 44.50 44.78 3,087,534 +0.17(+0.38%)
Jun 22, 2021 44.78 44.88 44.11 44.61 3,391,355 -0.19(-0.42%)
Jun 21, 2021 44.33 44.80 44.31 44.79 7,912,111 +0.84(+1.92%)
Jun 18, 2021 44.89 45.10 43.93 43.95 11,429,754 -1.80(-3.94%)
Jun 17, 2021 48.66 48.71 45.69 45.75 6,180,093 -2.73(-5.63%)
Jun 16, 2021 48.18 48.76 47.70 48.48 4,540,311 +0.14(+0.29%)
Jun 15, 2021 47.98 48.70 47.83 48.34 3,949,758 +0.40(+0.84%)
Jun 14, 2021 48.37 48.68 47.70 47.94 3,337,494 -0.56(-1.16%)
Jun 11, 2021 48.32 48.62 48.20 48.50 3,777,442 +0.42(+0.87%)
Jun 10, 2021 49.33 49.51 48.03 48.08 2,374,140 -0.55(-1.13%)
Jun 09, 2021 49.23 49.30 48.61 48.63 3,166,389 -1.00(-2.01%)
Jun 08, 2021 49.11 49.77 48.75 49.63 2,389,187 +0.15(+0.30%)
Jun 07, 2021 49.84 49.91 49.29 49.48 2,639,286 -0.33(-0.66%)
Jun 04, 2021 49.87 49.87 49.25 49.80 3,058,744 -0.11(-0.22%)
Jun 03, 2021 49.37 50.05 49.17 49.92 4,322,498 +0.47(+0.94%)
Jun 02, 2021 50.32 50.42 49.43 49.45 4,447,685 -0.48(-0.95%)
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.