American International Group (NY: AIG )

58.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.98 56.12 54.88 54.89 4,202,053 -0.95(-1.70%)
Sep 29, 2021 56.22 56.46 55.78 55.84 3,289,624 -0.15(-0.27%)
Sep 28, 2021 57.08 57.54 55.87 55.99 5,511,720 -1.04(-1.82%)
Sep 27, 2021 55.37 57.21 55.37 57.03 5,232,819 +2.22(+4.05%)
Sep 24, 2021 54.62 55.21 54.32 54.81 5,669,279 +0.29(+0.53%)
Sep 23, 2021 53.97 55.03 53.97 54.52 4,444,729 +0.81(+1.51%)
Sep 22, 2021 53.83 54.14 53.46 53.71 4,876,639 +0.75(+1.42%)
Sep 21, 2021 53.71 53.83 52.90 52.96 5,580,529 -0.27(-0.51%)
Sep 20, 2021 52.23 53.31 52.00 53.23 7,959,353 -0.58(-1.08%)
Sep 17, 2021 54.09 55.04 53.59 53.81 7,278,425 -0.54(-0.99%)
Sep 16, 2021 54.47 55.06 54.05 54.35 3,423,184 -0.10(-0.18%)
Sep 15, 2021 54.20 54.76 53.87 54.45 4,194,283 +0.02(+0.04%)
Sep 14, 2021 55.34 55.39 54.27 54.43 5,272,641 -0.69(-1.25%)
Sep 13, 2021 55.11 55.32 54.61 55.12 4,961,966 +0.68(+1.25%)
Sep 10, 2021 55.17 55.38 54.40 54.44 3,227,371 -0.25(-0.46%)
Sep 09, 2021 54.80 55.78 54.60 54.69 4,669,883 -0.12(-0.22%)
Sep 08, 2021 54.50 55.01 54.30 54.81 3,349,318 +0.14(+0.26%)
Sep 07, 2021 55.21 55.78 54.65 54.67 4,783,116 -0.43(-0.78%)
Sep 03, 2021 55.15 55.42 54.59 55.10 4,556,810 -0.13(-0.24%)
Sep 02, 2021 54.77 55.39 54.65 55.23 5,343,504 +0.65(+1.19%)
Sep 01, 2021 54.69 54.81 54.21 54.58 4,013,428 +0.02(+0.04%)
Aug 31, 2021 53.85 54.82 53.85 54.56 5,703,853 +0.54(+1.00%)
Aug 30, 2021 55.05 55.05 54.00 54.02 3,711,400 -0.99(-1.80%)
Aug 27, 2021 54.34 55.11 54.15 55.01 3,485,607 +0.99(+1.83%)
Aug 26, 2021 55.08 55.13 54.00 54.02 3,308,130 -0.91(-1.66%)
Aug 25, 2021 54.54 55.50 54.22 54.93 4,019,289 +0.57(+1.05%)
Aug 24, 2021 54.16 54.69 53.88 54.36 3,797,700 +0.20(+0.37%)
Aug 23, 2021 54.07 54.76 54.00 54.16 3,738,413 +0.59(+1.10%)
Aug 20, 2021 53.04 53.83 52.72 53.57 4,040,832 +0.61(+1.15%)
Aug 19, 2021 52.94 53.90 52.54 52.96 7,291,446 -0.80(-1.49%)
Aug 18, 2021 53.75 54.90 53.53 53.76 5,003,072 -0.25(-0.46%)
Aug 17, 2021 54.25 54.96 53.80 54.01 4,491,204 -0.60(-1.10%)
Aug 16, 2021 54.24 54.83 53.73 54.61 4,648,673 +0.00(+0.00%)
Aug 13, 2021 54.18 54.93 53.89 54.61 4,675,547 +0.73(+1.35%)
Aug 12, 2021 54.25 54.58 53.63 53.88 3,647,655 -0.20(-0.37%)
Aug 11, 2021 53.43 54.12 52.78 54.08 5,623,360 +0.94(+1.77%)
Aug 10, 2021 51.86 53.40 51.86 53.14 7,491,525 +1.29(+2.49%)
Aug 09, 2021 50.67 52.15 50.39 51.85 4,388,723 +0.90(+1.77%)
Aug 06, 2021 50.25 51.38 50.00 50.95 4,810,311 +2.29(+4.71%)
Aug 05, 2021 47.60 48.75 47.60 48.66 4,684,839 +1.57(+3.33%)
Aug 04, 2021 47.04 47.64 46.77 47.09 3,592,331 -0.65(-1.36%)
Aug 03, 2021 47.71 47.79 46.44 47.74 2,346,522 +0.37(+0.78%)
Aug 02, 2021 47.87 48.84 47.28 47.37 2,779,125 +0.02(+0.04%)
Jul 30, 2021 47.50 48.28 47.14 47.35 4,695,580 -0.52(-1.09%)
Jul 29, 2021 47.57 47.99 47.01 47.87 3,492,502 +0.92(+1.96%)
Jul 28, 2021 47.57 47.75 46.18 46.95 2,961,222 -0.47(-0.99%)
Jul 27, 2021 47.08 47.80 46.78 47.42 2,347,745 -0.29(-0.61%)
Jul 26, 2021 47.28 48.01 47.18 47.71 3,026,819 +0.40(+0.85%)
Jul 23, 2021 47.97 48.35 47.13 47.31 3,029,589 -0.25(-0.53%)
Jul 22, 2021 48.10 48.10 47.24 47.56 2,815,324 -0.73(-1.51%)
Jul 21, 2021 47.65 48.97 47.65 48.29 3,971,088 +1.06(+2.24%)
Jul 20, 2021 44.97 47.53 44.87 47.23 5,131,249 +2.30(+5.12%)
Jul 19, 2021 45.46 45.78 44.54 44.93 5,465,256 -1.97(-4.20%)
Jul 16, 2021 48.20 48.25 46.64 46.90 4,384,843 -1.17(-2.43%)
Jul 15, 2021 47.50 48.20 47.02 48.07 7,698,330 +1.66(+3.58%)
Jul 14, 2021 46.89 47.35 46.02 46.41 2,782,340 -0.32(-0.68%)
Jul 13, 2021 47.40 47.54 46.68 46.73 2,983,417 -0.71(-1.50%)
Jul 12, 2021 46.35 47.72 45.97 47.44 3,450,675 +0.57(+1.22%)
Jul 09, 2021 45.87 47.08 45.53 46.87 5,044,761 +2.01(+4.48%)
Jul 08, 2021 45.87 46.00 44.60 44.86 5,412,143 -1.93(-4.12%)
Jul 07, 2021 46.20 47.05 46.02 46.79 4,108,204 +0.18(+0.39%)
Jul 06, 2021 47.52 47.69 46.32 46.61 3,598,633 -1.44(-3.00%)
Jul 02, 2021 48.33 48.39 47.80 48.05 1,994,956 -0.22(-0.46%)
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.