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 (%)
Jun 30, 2022 48.05 49.47 47.50 49.11 4,235,772 +0.32(+0.65%)
Jun 29, 2022 50.10 50.18 48.73 48.80 5,001,893 -0.97(-1.95%)
Jun 28, 2022 50.61 51.30 49.73 49.77 3,639,005 -0.11(-0.21%)
Jun 27, 2022 50.55 51.00 49.46 49.87 4,713,327 -0.82(-1.61%)
Jun 24, 2022 48.15 50.83 48.05 50.69 8,206,918 +3.05(+6.39%)
Jun 23, 2022 49.18 49.47 47.43 47.64 6,970,038 -1.71(-3.46%)
Jun 22, 2022 49.08 50.27 49.01 49.35 5,716,496 -0.74(-1.48%)
Jun 21, 2022 50.90 51.03 49.65 50.09 4,939,905 +0.66(+1.34%)
Jun 17, 2022 48.12 49.66 48.02 49.43 18,032,176 +1.43(+2.98%)
Jun 16, 2022 48.86 48.94 47.14 48.00 7,912,442 -2.00(-4.00%)
Jun 15, 2022 50.45 50.82 49.03 50.00 7,125,192 +0.34(+0.68%)
Jun 14, 2022 49.71 50.60 49.27 49.66 6,174,213 +0.37(+0.76%)
Jun 13, 2022 50.08 50.64 48.89 49.29 6,381,074 -1.72(-3.37%)
Jun 10, 2022 51.83 52.24 51.00 51.01 7,581,623 -2.34(-4.38%)
Jun 09, 2022 55.12 55.12 53.34 53.35 6,886,294 -1.78(-3.22%)
Jun 08, 2022 56.30 56.53 54.93 55.12 4,093,659 -1.59(-2.81%)
Jun 07, 2022 55.91 57.00 55.42 56.72 4,772,303 +0.40(+0.71%)
Jun 06, 2022 55.19 56.67 54.80 56.32 4,288,777 +1.62(+2.97%)
Jun 03, 2022 55.14 55.60 54.50 54.69 5,037,611 -0.84(-1.51%)
Jun 02, 2022 55.29 55.56 54.52 55.53 4,176,881 +0.32(+0.57%)
Jun 01, 2022 56.27 56.50 54.50 55.22 6,392,884 -0.80(-1.43%)
May 31, 2022 55.99 57.05 55.53 56.02 5,892,227 -0.31(-0.54%)
May 27, 2022 55.23 56.32 55.02 56.32 4,075,942 +1.21(+2.20%)
May 26, 2022 54.97 55.52 54.53 55.11 6,413,443 +1.01(+1.87%)
May 25, 2022 53.77 55.01 53.62 54.10 6,081,652 +0.15(+0.28%)
May 24, 2022 54.12 54.23 52.22 53.95 6,169,152 -0.40(-0.74%)
May 23, 2022 54.00 54.94 53.54 54.35 8,326,402 +1.25(+2.36%)
May 20, 2022 55.50 55.88 51.39 53.10 9,373,004 -2.18(-3.94%)
May 19, 2022 54.89 56.18 54.85 55.27 4,793,632 -0.38(-0.69%)
May 18, 2022 57.02 57.41 55.45 55.66 5,948,140 -1.89(-3.28%)
May 17, 2022 57.18 57.76 56.80 57.55 4,096,719 +1.57(+2.80%)
May 16, 2022 56.01 56.49 55.25 55.98 5,068,705 +0.08(+0.14%)
May 13, 2022 56.34 56.85 55.57 55.90 6,410,079 +0.14(+0.26%)
May 12, 2022 55.76 56.36 54.64 55.76 5,147,783 -0.19(-0.34%)
May 11, 2022 56.07 58.01 55.86 55.95 5,036,160 -0.08(-0.14%)
May 10, 2022 57.50 58.66 55.01 56.03 6,784,366 -0.88(-1.54%)
May 09, 2022 58.82 59.50 56.57 56.91 6,919,340 -2.50(-4.21%)
May 06, 2022 59.29 59.69 58.42 59.41 6,165,068 +0.10(+0.18%)
May 05, 2022 60.08 60.83 58.65 59.30 6,307,002 -1.74(-2.85%)
May 04, 2022 57.36 61.15 57.09 61.04 8,185,805 +4.21(+7.41%)
May 03, 2022 56.86 57.56 55.69 56.83 8,393,679 +0.45(+0.80%)
May 02, 2022 56.30 56.75 55.06 56.38 4,480,006 +0.52(+0.94%)
Apr 29, 2022 57.03 57.40 55.69 55.86 6,081,893 -1.46(-2.55%)
Apr 28, 2022 57.06 57.71 55.84 57.32 4,843,349 +0.88(+1.56%)
Apr 27, 2022 55.25 56.79 54.85 56.44 5,226,581 +1.39(+2.53%)
Apr 26, 2022 56.17 56.93 55.01 55.05 4,463,469 -1.93(-3.38%)
Apr 25, 2022 57.29 57.29 55.27 56.97 6,900,349 -0.73(-1.26%)
Apr 22, 2022 60.14 60.14 57.60 57.70 5,096,470 -2.57(-4.26%)
Apr 21, 2022 62.10 62.75 60.18 60.27 4,445,923 -1.22(-1.99%)
Apr 20, 2022 61.05 62.21 61.04 61.49 3,595,568 +0.76(+1.26%)
Apr 19, 2022 61.23 61.70 60.32 60.73 5,330,841 -0.28(-0.45%)
Apr 18, 2022 59.87 61.20 59.87 61.00 2,187,697 +0.83(+1.38%)
Apr 14, 2022 60.07 61.02 59.95 60.17 4,608,864 +0.05(+0.08%)
Apr 13, 2022 59.39 60.19 59.00 60.12 3,547,245 +0.51(+0.85%)
Apr 12, 2022 59.98 60.74 59.34 59.62 3,685,419 -0.12(-0.21%)
Apr 11, 2022 60.28 61.38 59.63 59.74 3,559,633 -0.53(-0.89%)
Apr 08, 2022 59.48 60.59 59.18 60.28 3,290,091 +1.41(+2.40%)
Apr 07, 2022 58.76 59.16 57.93 58.86 3,673,392 -0.14(-0.24%)
Apr 06, 2022 59.48 60.18 58.87 59.01 3,695,606 -0.61(-1.02%)
Apr 05, 2022 59.51 60.58 59.51 59.62 3,044,327 -0.09(-0.14%)
Apr 04, 2022 60.56 60.77 59.40 59.70 3,101,395 -1.19(-1.96%)
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.