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, 2015 50.07 49.80 49.80 49.80 6,109,265 -0.43(-0.86%)
Dec 30, 2015 50.23 50.65 50.03 50.23 5,915,297 -0.02(-0.05%)
Dec 29, 2015 49.88 50.42 49.87 50.26 5,283,825 +0.76(+1.53%)
Dec 28, 2015 49.24 49.58 49.03 49.50 4,447,913 -0.08(-0.16%)
Dec 24, 2015 49.38 49.58 49.58 49.58 3,186,160 +0.23(+0.47%)
Dec 23, 2015 48.97 49.43 48.82 49.35 7,560,340 +0.55(+1.12%)
Dec 22, 2015 48.47 49.00 48.15 48.80 9,069,045 +0.61(+1.27%)
Dec 21, 2015 48.18 48.54 47.90 48.19 9,235,423 +0.30(+0.62%)
Dec 18, 2015 48.15 48.19 47.26 47.90 33,731,308 -0.43(-0.88%)
Dec 17, 2015 49.15 49.38 48.31 48.32 10,245,478 -0.64(-1.31%)
Dec 16, 2015 48.60 49.09 47.79 48.97 14,337,654 +0.80(+1.65%)
Dec 15, 2015 47.95 48.59 47.55 48.17 14,792,211 +1.22(+2.60%)
Dec 14, 2015 47.99 48.01 46.56 46.95 18,607,250 -0.84(-1.75%)
Dec 11, 2015 48.19 48.56 47.55 47.78 18,884,002 -1.22(-2.49%)
Dec 10, 2015 49.88 50.03 48.94 49.01 17,713,772 -0.96(-1.93%)
Dec 09, 2015 50.07 50.85 49.65 49.97 9,392,818 -0.46(-0.91%)
Dec 08, 2015 50.16 50.58 49.86 50.43 6,853,715 -0.04(-0.08%)
Dec 07, 2015 51.27 51.42 50.39 50.47 11,574,381 -0.96(-1.86%)
Dec 04, 2015 50.35 51.60 50.31 51.42 9,444,143 +1.31(+2.61%)
Dec 03, 2015 50.99 51.03 49.94 50.11 10,081,431 -0.69(-1.36%)
Dec 02, 2015 51.15 51.45 50.73 50.81 9,335,528 -0.50(-0.97%)
Dec 01, 2015 51.12 51.39 50.90 51.30 10,040,421 +0.43(+0.85%)
Nov 30, 2015 50.90 51.17 50.76 50.87 11,784,759 -0.08(-0.16%)
Nov 27, 2015 50.41 51.06 50.33 50.95 4,925,981 +0.42(+0.84%)
Nov 25, 2015 50.65 50.53 50.53 50.53 7,585,038 +0.02(+0.05%)
Nov 24, 2015 49.64 50.71 49.61 50.50 13,107,439 +0.29(+0.57%)
Nov 23, 2015 49.93 50.74 49.85 50.21 11,655,550 +0.44(+0.88%)
Nov 20, 2015 49.80 50.05 49.65 49.77 9,181,509 +0.18(+0.37%)
Nov 19, 2015 49.57 49.77 49.45 49.59 7,488,249 +0.02(+0.03%)
Nov 18, 2015 48.97 49.69 48.81 49.57 9,298,786 +0.77(+1.57%)
Nov 17, 2015 48.77 49.13 48.69 48.81 12,204,405 +0.27(+0.56%)
Nov 16, 2015 47.33 48.54 47.25 48.53 10,353,224 +1.08(+2.28%)
Nov 13, 2015 47.43 48.02 47.24 47.45 9,934,616 -0.06(-0.12%)
Nov 12, 2015 48.40 48.45 47.50 47.51 10,080,137 -1.03(-2.13%)
Nov 11, 2015 49.25 49.29 48.53 48.54 8,823,768 -0.54(-1.11%)
Nov 10, 2015 48.84 49.15 48.73 49.09 6,111,032 +0.11(+0.23%)
Nov 09, 2015 49.49 49.53 48.77 48.97 10,085,940 -0.58(-1.16%)
Nov 06, 2015 50.66 50.72 49.45 49.55 13,211,423 -0.06(-0.11%)
Nov 05, 2015 48.55 49.70 48.50 49.61 13,677,535 +0.96(+1.97%)
Nov 04, 2015 48.53 48.81 47.73 48.65 28,120,128 -0.13(-0.26%)
Nov 03, 2015 48.93 49.18 48.41 48.77 39,961,628 -2.22(-4.36%)
Nov 02, 2015 50.76 51.37 50.55 51.00 13,666,163 +0.54(+1.08%)
Oct 30, 2015 50.80 50.97 50.45 50.45 11,345,674 -0.34(-0.68%)
Oct 29, 2015 51.09 51.21 50.43 50.80 8,704,323 -0.32(-0.63%)
Oct 28, 2015 50.37 51.15 49.83 51.12 27,131,568 +2.38(+4.88%)
Oct 27, 2015 48.55 48.79 48.33 48.74 7,180,058 -0.19(-0.39%)
Oct 26, 2015 49.03 49.10 48.76 48.93 4,004,198 -0.10(-0.20%)
Oct 23, 2015 48.97 49.13 48.68 49.03 8,332,210 +0.42(+0.87%)
Oct 22, 2015 48.43 48.94 48.41 48.61 9,410,112 +0.42(+0.86%)
Oct 21, 2015 48.39 48.77 48.13 48.19 6,527,834 -0.03(-0.07%)
Oct 20, 2015 48.16 48.40 47.93 48.22 6,491,854 +0.22(+0.45%)
Oct 19, 2015 47.93 48.06 47.69 48.01 9,708,842 +0.00(+0.00%)
Oct 16, 2015 47.63 48.02 47.53 48.01 6,834,592 +0.65(+1.37%)
Oct 15, 2015 46.73 47.39 46.38 47.36 5,891,333 +0.93(+2.00%)
Oct 14, 2015 46.81 47.10 46.38 46.43 8,752,588 -0.53(-1.12%)
Oct 13, 2015 46.54 47.31 46.53 46.96 8,347,134 +0.01(+0.02%)
Oct 12, 2015 46.53 46.95 46.43 46.95 6,203,489 +0.39(+0.84%)
Oct 09, 2015 46.61 46.76 46.25 46.56 9,704,521 -0.04(-0.09%)
Oct 08, 2015 46.12 46.61 45.85 46.60 7,390,613 +0.34(+0.73%)
Oct 07, 2015 46.47 46.86 45.83 46.26 9,811,549 +0.11(+0.24%)
Oct 06, 2015 46.41 46.70 46.08 46.15 8,177,248 -0.48(-1.03%)
Oct 05, 2015 46.03 46.68 46.03 46.63 8,269,508 +0.87(+1.91%)
Oct 02, 2015 44.28 45.77 44.20 45.76 9,857,445 +0.22(+0.47%)
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.