Skip to main content

American International Group (NY: AIG )

78.47 +0.13 (+0.17%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 59.43 59.82 58.97 59.32 3,735,433 +0.12(+0.20%)
Jul 28, 2023 60.22 60.34 58.62 59.20 3,968,218 -0.47(-0.79%)
Jul 27, 2023 60.10 60.71 59.66 59.67 3,230,217 -0.20(-0.33%)
Jul 26, 2023 59.27 60.16 58.95 59.87 3,315,806 +0.93(+1.59%)
Jul 25, 2023 59.30 59.42 58.76 58.93 2,862,174 -0.36(-0.61%)
Jul 24, 2023 58.61 59.71 58.56 59.30 2,816,675 +0.31(+0.52%)
Jul 21, 2023 59.48 59.53 58.69 58.99 2,495,601 -0.29(-0.48%)
Jul 20, 2023 58.56 59.30 58.56 59.28 3,394,197 +1.10(+1.89%)
Jul 19, 2023 58.17 58.69 57.94 58.18 4,680,259 -0.25(-0.42%)
Jul 18, 2023 58.03 58.71 58.01 58.42 4,186,217 +0.27(+0.46%)
Jul 17, 2023 57.01 58.41 57.01 58.16 3,922,395 +1.43(+2.52%)
Jul 14, 2023 58.33 58.39 56.44 56.73 3,219,464 -1.22(-2.11%)
Jul 13, 2023 57.21 58.01 57.21 57.95 2,586,050 +0.24(+0.41%)
Jul 12, 2023 58.51 58.78 57.64 57.71 2,753,778 -0.10(-0.17%)
Jul 11, 2023 57.13 58.03 57.13 57.81 2,724,862 +0.66(+1.15%)
Jul 10, 2023 57.13 57.68 56.96 57.15 2,803,045 -0.12(-0.21%)
Jul 07, 2023 56.37 57.79 56.37 57.27 3,139,600 +0.59(+1.04%)
Jul 06, 2023 56.25 56.75 56.06 56.68 4,239,845 -0.11(-0.19%)
Jul 05, 2023 56.42 56.85 55.97 56.79 2,796,498 -0.23(-0.40%)
Jul 03, 2023 56.63 57.50 56.63 57.01 2,294,526 +0.39(+0.70%)
Jun 30, 2023 56.99 57.02 56.43 56.62 3,281,272 +0.33(+0.59%)
Jun 29, 2023 55.69 56.48 55.65 56.29 3,925,220 +0.73(+1.31%)
Jun 28, 2023 55.34 55.62 54.79 55.56 3,920,964 +0.01(+0.02%)
Jun 27, 2023 54.65 55.87 54.52 55.55 3,404,214 +0.77(+1.40%)
Jun 26, 2023 54.50 55.21 54.22 54.78 3,402,105 +0.44(+0.81%)
Jun 23, 2023 54.13 54.60 53.96 54.34 5,340,890 -0.74(-1.34%)
Jun 22, 2023 55.80 55.85 54.42 55.08 4,052,028 -0.48(-0.87%)
Jun 21, 2023 55.24 55.71 54.66 55.56 4,049,567 +0.37(+0.68%)
Jun 20, 2023 55.79 56.25 55.05 55.18 4,149,244 -1.20(-2.13%)
Jun 16, 2023 55.95 56.59 55.53 56.38 10,486,766 +0.67(+1.20%)
Jun 15, 2023 54.08 56.16 54.04 55.72 4,785,236 +1.12(+2.05%)
Jun 14, 2023 55.41 56.14 54.33 54.59 4,307,629 -0.77(-1.40%)
Jun 13, 2023 55.09 56.13 54.95 55.37 3,575,196 +0.40(+0.73%)
Jun 12, 2023 55.32 55.59 54.29 54.97 2,993,661 -0.65(-1.16%)
Jun 09, 2023 55.09 55.72 54.94 55.61 3,675,529 +0.24(+0.44%)
Jun 08, 2023 55.30 55.79 54.87 55.37 5,268,738 -0.10(-0.18%)
Jun 07, 2023 54.94 55.74 54.28 55.46 3,768,416 +0.78(+1.43%)
Jun 06, 2023 53.36 54.87 53.32 54.68 4,388,109 +1.66(+3.13%)
Jun 05, 2023 53.68 53.97 52.95 53.02 3,627,331 -0.95(-1.76%)
Jun 02, 2023 53.23 54.45 53.09 53.97 3,868,513 +1.43(+2.72%)
Jun 01, 2023 52.08 52.69 51.89 52.54 3,924,005 +0.89(+1.72%)
May 31, 2023 52.89 53.25 51.60 51.65 9,979,493 -1.85(-3.45%)
May 30, 2023 52.93 53.55 52.48 53.50 2,867,851 +0.64(+1.20%)
May 26, 2023 52.53 53.16 52.21 52.86 3,187,001 +0.38(+0.73%)
May 25, 2023 53.23 53.45 52.35 52.48 3,885,186 -0.87(-1.63%)
May 24, 2023 53.87 54.18 53.20 53.35 3,285,110 -1.17(-2.15%)
May 23, 2023 54.16 55.63 54.02 54.53 6,642,003 +1.77(+3.35%)
May 22, 2023 52.64 52.80 52.06 52.76 2,692,452 +0.11(+0.20%)
May 19, 2023 53.52 53.63 52.37 52.65 2,794,761 -0.45(-0.85%)
May 18, 2023 52.53 53.22 51.97 53.10 2,591,043 +0.56(+1.06%)
May 17, 2023 51.68 52.88 51.68 52.54 4,174,552 +1.40(+2.73%)
May 16, 2023 51.38 52.03 50.97 51.14 4,435,719 -0.22(-0.44%)
May 15, 2023 51.71 51.75 50.91 51.37 3,010,100 +0.05(+0.10%)
May 12, 2023 51.96 52.15 50.70 51.32 3,146,703 -0.31(-0.61%)
May 11, 2023 50.88 51.82 50.77 51.63 4,547,706 +0.20(+0.38%)
May 10, 2023 52.27 52.41 51.26 51.44 4,962,990 -0.48(-0.92%)
May 09, 2023 52.02 52.43 51.84 51.92 4,987,383 -0.64(-1.21%)
May 08, 2023 53.17 53.27 52.32 52.55 3,648,924 -0.04(-0.07%)
May 05, 2023 52.96 53.38 51.25 52.59 7,675,972 +3.82(+7.84%)
May 04, 2023 49.57 49.85 47.86 48.77 5,548,208 -1.44(-2.86%)
May 03, 2023 51.03 51.46 50.07 50.20 3,676,564 -0.57(-1.12%)
May 02, 2023 51.65 51.66 49.81 50.77 4,260,261 -1.13(-2.18%)
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.