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 (%)
Dec 30, 2011 18.19 18.30 18.06 18.15 2,895,695 -0.03(-0.17%)
Dec 29, 2011 17.98 18.26 17.96 18.19 4,178,038 +0.21(+1.18%)
Dec 28, 2011 18.67 18.76 17.93 17.97 4,864,142 -0.67(-3.61%)
Dec 27, 2011 18.90 18.98 18.62 18.65 3,952,496 -0.29(-1.53%)
Dec 23, 2011 19.07 19.07 18.75 18.94 3,902,962 +0.09(+0.50%)
Dec 21, 2011 18.63 19.02 18.62 18.84 5,823,242 +0.26(+1.39%)
Dec 20, 2011 17.82 18.78 17.76 18.58 8,692,197 +1.09(+6.22%)
Dec 19, 2011 18.30 18.33 17.36 17.50 6,516,547 -0.78(-4.28%)
Dec 16, 2011 18.35 18.69 18.12 18.28 9,249,006 +0.11(+0.60%)
Dec 15, 2011 18.15 18.40 18.05 18.17 6,644,373 +0.34(+1.93%)
Dec 14, 2011 17.62 18.15 17.57 17.83 6,533,816 -0.04(-0.22%)
Dec 13, 2011 18.41 18.50 17.61 17.86 7,412,835 -0.36(-1.97%)
Dec 12, 2011 18.47 18.48 18.00 18.22 6,830,137 -0.64(-3.40%)
Dec 09, 2011 18.28 18.93 18.26 18.87 6,342,531 +0.78(+4.33%)
Dec 08, 2011 18.91 18.91 18.02 18.08 8,581,627 -1.06(-5.52%)
Dec 07, 2011 18.80 19.23 18.63 19.14 6,647,532 +0.31(+1.66%)
Dec 06, 2011 18.35 19.12 18.11 18.83 8,626,319 +0.38(+2.08%)
Dec 05, 2011 18.50 18.82 18.22 18.44 6,276,525 +0.31(+1.68%)
Dec 02, 2011 18.25 18.55 17.89 18.14 8,776,685 +0.14(+0.78%)
Dec 01, 2011 18.12 18.25 17.86 18.00 7,747,288 -0.24(-1.33%)
Nov 30, 2011 17.21 18.25 16.99 18.24 13,938,120 +1.71(+10.32%)
Nov 29, 2011 16.35 16.75 16.14 16.53 7,457,475 +0.20(+1.25%)
Nov 28, 2011 16.49 16.53 16.11 16.33 6,373,826 +0.63(+3.99%)
Nov 25, 2011 15.62 16.08 15.62 15.71 2,631,036 -0.02(-0.15%)
Nov 23, 2011 16.24 16.30 15.72 15.73 4,433,968 -0.71(-4.33%)
Nov 22, 2011 16.35 16.77 16.32 16.44 5,192,631 +0.00(+0.00%)
Nov 21, 2011 16.80 16.86 16.21 16.44 7,107,503 -0.68(-3.98%)
Nov 18, 2011 17.25 17.29 16.82 17.12 6,819,945 +0.00(+0.00%)
Nov 17, 2011 17.61 17.78 17.01 17.12 7,437,405 -0.45(-2.54%)
Nov 16, 2011 17.94 18.17 17.54 17.57 11,035,865 -0.52(-2.90%)
Nov 15, 2011 18.44 18.60 18.08 18.09 17,550,710 -0.33(-1.78%)
Nov 14, 2011 18.60 18.65 18.23 18.42 5,463,184 -0.24(-1.30%)
Nov 11, 2011 18.36 18.78 18.30 18.66 4,675,888 +0.55(+3.02%)
Nov 10, 2011 17.97 18.31 17.80 18.12 7,801,653 +0.48(+2.71%)
Nov 09, 2011 18.20 18.22 17.61 17.64 9,858,253 -1.19(-6.32%)
Nov 08, 2011 18.70 18.88 18.27 18.83 6,380,376 +0.27(+1.43%)
Nov 07, 2011 18.63 18.77 18.08 18.56 5,947,642 -0.15(-0.79%)
Nov 04, 2011 18.37 18.97 18.12 18.71 10,487,052 -0.56(-2.92%)
Nov 03, 2011 19.12 19.39 18.47 19.27 8,099,866 +0.34(+1.82%)
Nov 02, 2011 18.80 19.17 18.51 18.93 7,033,372 +0.60(+3.29%)
Nov 01, 2011 18.33 18.94 18.15 18.33 11,425,962 -0.99(-5.14%)
Oct 31, 2011 20.20 20.20 19.32 19.32 8,775,299 -1.29(-6.26%)
Oct 28, 2011 20.38 20.93 20.35 20.61 7,096,330 -0.14(-0.68%)
Oct 27, 2011 20.57 21.25 20.31 20.75 15,000,170 +0.94(+4.74%)
Oct 26, 2011 19.27 20.02 19.12 19.81 11,695,949 +0.89(+4.71%)
Oct 25, 2011 19.43 19.48 18.80 18.92 8,943,538 -0.75(-3.82%)
Oct 24, 2011 18.74 19.75 18.68 19.67 10,096,544 +0.88(+4.71%)
Oct 21, 2011 18.17 18.79 18.17 18.79 9,574,974 +0.86(+4.80%)
Oct 20, 2011 17.68 18.04 17.33 17.93 10,466,762 +0.28(+1.60%)
Oct 19, 2011 18.20 18.71 17.55 17.65 10,986,220 -0.70(-3.80%)
Oct 18, 2011 17.44 18.58 17.15 18.34 10,143,180 +0.94(+5.40%)
Oct 17, 2011 18.21 18.30 17.37 17.40 7,325,668 -0.88(-4.83%)
Oct 14, 2011 18.33 18.39 17.80 18.29 6,352,165 +0.27(+1.48%)
Oct 13, 2011 18.33 18.39 17.57 18.02 7,715,337 -0.57(-3.07%)
Oct 12, 2011 17.79 18.94 17.65 18.59 13,471,213 +1.09(+6.21%)
Oct 11, 2011 17.22 17.75 16.94 17.50 6,862,047 +0.14(+0.81%)
Oct 10, 2011 16.93 17.36 16.82 17.36 6,900,765 +0.95(+5.82%)
Oct 07, 2011 17.34 17.36 16.29 16.41 9,496,205 -0.82(-4.77%)
Oct 06, 2011 17.06 17.24 16.71 17.23 9,571,663 +0.52(+3.09%)
Oct 05, 2011 16.02 16.81 15.52 16.71 13,601,273 +0.63(+3.94%)
Oct 04, 2011 15.68 16.12 15.01 16.08 16,671,535 +0.07(+0.44%)
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.