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 31, 2013 40.24 40.11 40.11 40.11 6,308,156 -0.05(-0.12%)
Dec 30, 2013 40.15 40.31 40.09 40.16 5,293,697 -0.06(-0.14%)
Dec 27, 2013 40.06 40.33 39.99 40.21 5,470,024 +0.14(+0.35%)
Dec 26, 2013 40.31 40.37 40.01 40.07 5,326,395 -0.22(-0.55%)
Dec 24, 2013 40.25 40.31 40.05 40.29 2,975,653 +0.03(+0.08%)
Dec 23, 2013 40.40 40.44 40.13 40.26 6,870,826 +0.16(+0.41%)
Dec 20, 2013 39.54 40.16 39.49 40.09 13,945,054 +0.53(+1.33%)
Dec 19, 2013 39.31 39.77 39.17 39.57 11,543,659 +0.09(+0.22%)
Dec 18, 2013 38.76 39.49 38.50 39.48 19,475,108 +0.70(+1.80%)
Dec 17, 2013 39.31 39.36 38.69 38.78 18,969,524 -0.72(-1.83%)
Dec 16, 2013 39.93 40.11 39.42 39.50 19,515,942 +0.43(+1.11%)
Dec 13, 2013 38.84 39.25 38.65 39.07 10,516,482 +0.24(+0.63%)
Dec 12, 2013 38.15 39.26 38.04 38.83 18,538,452 +0.57(+1.48%)
Dec 11, 2013 38.61 38.70 38.18 38.26 11,044,791 -0.47(-1.22%)
Dec 10, 2013 38.81 39.06 38.64 38.73 11,772,564 -0.20(-0.52%)
Dec 09, 2013 39.05 39.45 38.85 38.94 8,844,720 +0.01(+0.02%)
Dec 06, 2013 38.29 39.06 38.19 38.93 12,508,213 +1.07(+2.82%)
Dec 05, 2013 38.26 38.37 37.74 37.86 11,617,081 -0.59(-1.53%)
Dec 04, 2013 38.07 38.67 37.95 38.45 10,521,871 +0.23(+0.60%)
Dec 03, 2013 38.84 39.06 38.08 38.22 15,556,995 -0.75(-1.93%)
Dec 02, 2013 39.03 39.40 38.90 38.98 10,745,111 -0.03(-0.08%)
Nov 29, 2013 39.00 39.32 38.85 39.01 5,628,552 +0.08(+0.20%)
Nov 27, 2013 38.73 38.98 38.51 38.93 7,878,284 +0.20(+0.53%)
Nov 26, 2013 39.22 39.24 38.70 38.73 8,129,903 -0.32(-0.82%)
Nov 25, 2013 38.88 39.52 38.86 39.05 9,958,222 +0.16(+0.42%)
Nov 22, 2013 38.40 38.95 38.36 38.88 11,700,579 +0.53(+1.37%)
Nov 21, 2013 38.01 38.51 37.99 38.36 12,511,607 +0.52(+1.37%)
Nov 20, 2013 38.32 38.34 37.66 37.84 13,356,326 -0.41(-1.07%)
Nov 19, 2013 38.27 38.52 38.04 38.25 9,244,952 -0.14(-0.37%)
Nov 18, 2013 38.79 38.83 38.26 38.39 9,094,155 -0.27(-0.69%)
Nov 15, 2013 38.58 38.88 38.43 38.66 12,873,007 -0.01(-0.02%)
Nov 14, 2013 38.22 38.68 37.95 38.66 13,117,711 +0.88(+2.32%)
Nov 12, 2013 38.19 38.39 37.65 37.79 13,800,442 -0.51(-1.33%)
Nov 11, 2013 38.00 38.47 37.94 38.30 9,527,880 +0.24(+0.62%)
Nov 08, 2013 37.32 38.37 37.25 38.06 19,986,986 +0.97(+2.62%)
Nov 07, 2013 37.40 37.75 36.94 37.09 22,632,166 -0.23(-0.61%)
Nov 06, 2013 38.03 38.09 37.23 37.32 24,712,826 -0.55(-1.45%)
Nov 05, 2013 38.43 38.50 37.85 37.87 16,772,250 -0.62(-1.61%)
Nov 04, 2013 38.01 38.55 37.92 38.48 23,452,360 +0.63(+1.66%)
Nov 01, 2013 38.16 38.50 37.65 37.86 65,992,908 -2.64(-6.52%)
Oct 31, 2013 40.71 40.85 40.33 40.50 15,665,863 -0.25(-0.62%)
Oct 30, 2013 41.10 41.17 40.38 40.75 10,045,140 -0.22(-0.54%)
Oct 29, 2013 40.45 40.99 40.33 40.97 10,310,730 +0.64(+1.59%)
Oct 28, 2013 40.64 40.71 40.16 40.33 8,785,439 -0.33(-0.81%)
Oct 25, 2013 40.69 40.99 40.50 40.66 7,314,224 +0.04(+0.10%)
Oct 24, 2013 40.77 40.89 40.26 40.62 9,709,153 -0.05(-0.12%)
Oct 23, 2013 40.88 40.95 40.35 40.66 8,005,211 -0.34(-0.82%)
Oct 22, 2013 40.99 41.82 40.89 41.00 13,369,362 +0.23(+0.56%)
Oct 21, 2013 41.15 41.37 40.70 40.77 9,279,263 -0.24(-0.57%)
Oct 18, 2013 40.92 41.09 40.55 41.01 10,362,777 +0.35(+0.87%)
Oct 17, 2013 40.10 40.70 39.97 40.66 8,822,549 +0.46(+1.15%)
Oct 16, 2013 39.47 40.37 39.42 40.19 11,886,553 +0.97(+2.48%)
Oct 15, 2013 39.35 39.64 39.13 39.22 9,430,545 -0.16(-0.42%)
Oct 14, 2013 38.92 39.46 38.87 39.39 8,826,461 +0.18(+0.46%)
Oct 11, 2013 38.95 39.21 38.76 39.21 8,629,001 +0.33(+0.85%)
Oct 10, 2013 37.87 38.91 37.83 38.88 14,565,579 +1.45(+3.88%)
Oct 09, 2013 37.39 37.69 36.99 37.43 13,420,468 +0.02(+0.06%)
Oct 08, 2013 38.26 38.47 37.38 37.40 11,225,353 -0.81(-2.11%)
Oct 07, 2013 38.45 38.52 38.20 38.21 6,735,608 -0.63(-1.62%)
Oct 04, 2013 38.32 38.85 38.19 38.84 7,269,738 +0.53(+1.39%)
Oct 03, 2013 38.47 38.80 37.90 38.30 10,055,070 -0.29(-0.75%)
Oct 02, 2013 38.32 38.59 38.10 38.59 8,696,828 +0.09(+0.24%)
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.