Skip to main content

American International Group (NY: AIG )

74.36 -0.15 (-0.20%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 27.19 27.82 26.96 27.62 25,186,986 +0.56(+2.08%)
Dec 28, 2012 27.07 27.37 26.99 27.05 15,243,347 -0.31(-1.12%)
Dec 27, 2012 27.77 27.77 26.91 27.36 21,314,332 -0.30(-1.08%)
Dec 26, 2012 27.62 27.72 27.35 27.66 14,991,231 +0.12(+0.43%)
Dec 24, 2012 27.09 27.54 27.03 27.54 8,712,967 +0.36(+1.32%)
Dec 21, 2012 27.32 27.53 26.86 27.18 40,736,640 -0.62(-2.22%)
Dec 20, 2012 27.33 27.84 27.19 27.80 34,373,952 +0.50(+1.83%)
Dec 19, 2012 27.81 27.92 27.26 27.30 28,337,330 -0.48(-1.72%)
Dec 18, 2012 27.54 27.77 27.29 27.77 41,139,752 +0.43(+1.57%)
Dec 17, 2012 27.08 27.38 26.77 27.34 43,372,900 +0.79(+2.98%)
Dec 14, 2012 26.65 26.87 26.33 26.55 37,496,908 -0.23(-0.88%)
Dec 13, 2012 27.26 27.41 26.60 26.79 54,600,536 -0.48(-1.75%)
Dec 12, 2012 27.84 28.02 27.00 27.26 80,415,952 -0.32(-1.16%)
Dec 11, 2012 26.10 27.71 26.60 27.58 323,437,696 +1.49(+5.70%)
Dec 10, 2012 26.40 26.47 25.99 26.10 31,355,724 -0.60(-2.26%)
Dec 07, 2012 26.46 26.99 26.41 26.70 37,022,964 +0.68(+2.62%)
Dec 06, 2012 26.47 26.52 25.92 26.02 26,056,304 -0.41(-1.54%)
Dec 05, 2012 26.22 26.83 26.17 26.43 36,748,332 +0.36(+1.38%)
Dec 04, 2012 25.99 26.22 25.88 26.07 17,586,830 +0.15(+0.57%)
Nov 30, 2012 26.13 26.26 25.75 25.92 20,042,396 -0.17(-0.66%)
Nov 29, 2012 25.62 26.16 25.60 26.09 22,889,260 +0.59(+2.30%)
Nov 28, 2012 25.20 25.55 25.11 25.50 19,602,460 +0.09(+0.34%)
Nov 27, 2012 25.71 25.79 25.39 25.42 14,630,183 -0.38(-1.46%)
Nov 26, 2012 25.59 25.80 25.45 25.79 13,621,308 +0.11(+0.43%)
Nov 23, 2012 25.62 25.71 25.49 25.68 5,564,697 +0.13(+0.49%)
Nov 21, 2012 25.52 25.56 25.19 25.56 12,984,042 +0.20(+0.80%)
Nov 20, 2012 25.30 25.49 25.10 25.36 16,709,692 +0.02(+0.06%)
Nov 19, 2012 25.13 25.56 25.00 25.34 32,829,378 +0.46(+1.86%)
Nov 16, 2012 24.54 24.92 24.31 24.88 36,431,312 +0.44(+1.79%)
Nov 15, 2012 24.23 24.72 24.11 24.44 24,098,938 +0.44(+1.83%)
Nov 14, 2012 24.65 24.71 23.97 24.00 26,641,332 -0.52(-2.14%)
Nov 13, 2012 24.77 25.00 24.25 24.53 34,187,876 -0.49(-1.97%)
Nov 12, 2012 25.14 25.18 24.82 25.02 19,024,304 -0.15(-0.59%)
Nov 09, 2012 24.53 25.28 24.28 25.17 27,694,802 +0.59(+2.42%)
Nov 08, 2012 25.06 25.25 24.57 24.57 25,144,598 -0.46(-1.84%)
Nov 07, 2012 25.59 25.75 24.92 25.03 33,224,396 -0.88(-3.38%)
Nov 06, 2012 25.71 25.98 25.59 25.91 19,677,126 +0.25(+0.98%)
Nov 05, 2012 25.74 26.00 25.26 25.66 31,794,922 +0.09(+0.37%)
Nov 02, 2012 26.56 26.65 25.53 25.57 72,609,168 -1.97(-7.16%)
Nov 01, 2012 27.50 27.82 27.19 27.54 23,761,696 +0.21(+0.77%)
Oct 31, 2012 26.74 27.36 26.72 27.33 18,829,664 +0.16(+0.60%)
Oct 26, 2012 27.34 27.16 27.16 27.16 17,450,170 -0.20(-0.74%)
Oct 25, 2012 27.55 27.63 27.08 27.37 18,363,572 +0.04(+0.14%)
Oct 24, 2012 27.38 27.54 27.07 27.33 15,824,878 +0.14(+0.52%)
Oct 23, 2012 27.40 27.52 27.05 27.19 30,043,236 -0.74(-2.66%)
Oct 19, 2012 28.95 29.02 27.76 27.93 38,686,632 -1.18(-4.06%)
Oct 18, 2012 28.84 29.47 28.81 29.11 33,117,720 +0.27(+0.95%)
Oct 17, 2012 28.66 28.93 28.51 28.84 21,529,954 +0.40(+1.40%)
Oct 16, 2012 28.70 28.87 28.36 28.44 27,163,926 +0.05(+0.17%)
Oct 15, 2012 27.94 28.41 27.77 28.39 22,314,078 +0.65(+2.34%)
Oct 12, 2012 27.62 28.02 27.57 27.74 15,364,313 -0.17(-0.62%)
Oct 11, 2012 28.12 28.27 27.89 27.91 21,745,490 +0.15(+0.54%)
Oct 10, 2012 27.80 28.12 27.64 27.76 21,910,582 +0.03(+0.11%)
Oct 09, 2012 28.16 28.23 27.63 27.73 32,217,898 -0.35(-1.25%)
Oct 08, 2012 27.37 28.12 27.30 28.09 21,666,418 +0.52(+1.90%)
Oct 05, 2012 27.54 27.69 27.43 27.56 27,925,236 +0.22(+0.80%)
Oct 04, 2012 27.00 27.53 26.93 27.34 32,918,844 +0.58(+2.16%)
Oct 03, 2012 26.29 26.92 26.19 26.76 28,322,668 +0.58(+2.21%)
Oct 02, 2012 26.19 26.41 26.02 26.18 22,311,074 +0.16(+0.63%)
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.