Skip to main content

American International Group (NY: AIG )

74.13 +0.15 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.59 50.59 49.81 50.04 7,989,653 -0.28(-0.56%)
Nov 29, 2017 50.19 50.98 50.09 50.32 9,260,166 +0.40(+0.80%)
Nov 28, 2017 49.03 50.09 48.83 49.92 8,035,603 +0.88(+1.80%)
Nov 27, 2017 49.32 49.39 48.98 49.03 5,038,771 -0.23(-0.46%)
Nov 24, 2017 49.62 49.63 49.22 49.26 2,090,046 -0.17(-0.34%)
Nov 22, 2017 49.70 49.79 49.43 49.43 3,645,487 -0.33(-0.67%)
Nov 21, 2017 49.94 50.04 49.67 49.76 5,227,728 -0.05(-0.10%)
Nov 20, 2017 50.07 50.09 49.48 49.81 7,608,546 -0.31(-0.62%)
Nov 17, 2017 49.88 50.19 49.58 50.12 6,674,552 +0.00(+0.00%)
Nov 16, 2017 51.20 51.25 50.03 50.12 6,760,889 -0.90(-1.77%)
Nov 15, 2017 50.94 51.45 50.84 51.02 4,913,652 -0.27(-0.52%)
Nov 14, 2017 51.41 51.67 51.12 51.29 8,148,825 -0.45(-0.87%)
Nov 13, 2017 51.47 51.82 51.40 51.74 4,320,096 -0.05(-0.10%)
Nov 10, 2017 51.80 52.01 51.66 51.79 5,299,478 -0.15(-0.29%)
Nov 09, 2017 51.32 52.06 51.16 51.94 5,482,435 +0.48(+0.92%)
Nov 08, 2017 51.84 51.95 51.36 51.46 5,651,255 -0.38(-0.74%)
Nov 07, 2017 52.25 52.64 51.68 51.85 7,132,647 -0.30(-0.58%)
Nov 06, 2017 51.57 52.35 51.40 52.15 9,120,568 +0.41(+0.79%)
Nov 03, 2017 51.81 52.97 51.50 51.74 17,277,236 -2.49(-4.59%)
Nov 02, 2017 53.89 54.49 53.74 54.22 4,831,422 +0.27(+0.50%)
Nov 01, 2017 54.17 54.32 53.83 53.96 3,626,951 +0.04(+0.08%)
Oct 31, 2017 53.97 54.19 53.77 53.92 3,824,535 -0.14(-0.26%)
Oct 30, 2017 53.41 54.23 53.41 54.06 4,829,472 +0.19(+0.36%)
Oct 27, 2017 54.04 54.15 53.38 53.87 4,817,687 -0.25(-0.46%)
Oct 26, 2017 54.60 54.62 53.77 54.12 4,843,077 -0.21(-0.38%)
Oct 25, 2017 54.39 54.56 54.12 54.32 4,813,111 -0.02(-0.05%)
Oct 24, 2017 54.26 54.40 54.07 54.35 4,581,292 +0.14(+0.26%)
Oct 23, 2017 54.37 54.53 54.07 54.21 4,923,684 +0.08(+0.14%)
Oct 20, 2017 54.52 54.70 54.09 54.13 8,234,213 -0.17(-0.31%)
Oct 19, 2017 52.77 54.37 52.63 54.30 8,606,577 +1.36(+2.57%)
Oct 18, 2017 53.31 53.38 52.78 52.94 5,323,924 -0.16(-0.30%)
Oct 17, 2017 53.28 53.48 52.96 53.10 6,449,318 -0.29(-0.55%)
Oct 16, 2017 52.88 53.45 52.69 53.39 7,849,256 +0.68(+1.30%)
Oct 13, 2017 52.10 52.88 51.94 52.71 8,484,899 +0.51(+0.98%)
Oct 12, 2017 51.53 52.36 51.45 52.20 7,405,477 +0.59(+1.15%)
Oct 11, 2017 51.50 51.63 51.28 51.60 6,879,715 +0.05(+0.10%)
Oct 10, 2017 50.90 51.68 50.90 51.55 4,912,944 +0.00(+0.00%)
Oct 09, 2017 51.94 52.00 51.41 51.55 3,108,970 -0.40(-0.77%)
Oct 06, 2017 51.95 52.10 51.74 51.95 4,370,477 +0.23(+0.45%)
Oct 05, 2017 51.44 51.88 51.26 51.72 4,376,360 +0.33(+0.65%)
Oct 04, 2017 51.40 51.49 51.25 51.39 2,881,259 -0.04(-0.08%)
Oct 03, 2017 51.55 51.67 51.14 51.43 5,300,716 -0.19(-0.37%)
Oct 02, 2017 51.50 51.69 51.22 51.62 4,630,584 +0.39(+0.77%)
Sep 29, 2017 51.10 51.64 51.01 51.23 5,197,311 +0.35(+0.69%)
Sep 28, 2017 51.09 51.17 50.66 50.88 5,866,312 -0.23(-0.46%)
Sep 27, 2017 50.82 51.34 50.49 51.11 7,150,986 +0.65(+1.29%)
Sep 26, 2017 50.74 50.78 50.08 50.46 9,211,315 -0.45(-0.89%)
Sep 25, 2017 50.33 51.06 50.33 50.91 5,279,123 +0.25(+0.49%)
Sep 22, 2017 50.38 50.91 50.24 50.66 5,281,459 +0.18(+0.35%)
Sep 21, 2017 50.25 50.66 50.19 50.49 5,218,569 +0.32(+0.63%)
Sep 20, 2017 49.60 50.34 49.60 50.17 7,249,661 +0.53(+1.06%)
Sep 19, 2017 49.52 49.88 49.41 49.64 4,904,906 +0.08(+0.17%)
Sep 18, 2017 49.78 49.90 49.43 49.56 8,740,880 -0.19(-0.39%)
Sep 15, 2017 49.79 50.10 49.57 49.75 11,186,011 -0.16(-0.32%)
Sep 14, 2017 50.49 50.54 49.73 49.91 6,451,293 -0.51(-1.01%)
Sep 13, 2017 50.55 50.62 50.22 50.42 6,617,661 -0.38(-0.75%)
Sep 12, 2017 50.50 50.83 50.39 50.80 5,192,789 +0.36(+0.71%)
Sep 11, 2017 50.10 50.68 49.79 50.44 9,814,804 +0.82(+1.66%)
Sep 08, 2017 48.17 50.00 48.06 49.62 12,130,376 +1.25(+2.59%)
Sep 07, 2017 49.30 49.36 48.19 48.37 8,009,154 -1.00(-2.02%)
Sep 06, 2017 49.57 49.77 49.32 49.36 7,153,619 -0.15(-0.30%)
Sep 05, 2017 50.16 50.37 49.36 49.51 10,069,149 -0.87(-1.73%)
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.