Skip to main content

American International Group (NY: AIG )

74.49 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.88 34.88 34.88 2,737,395 +0.31(+0.91%)
Dec 30, 2020 34.19 35.05 34.18 34.57 2,737,395 +0.33(+0.97%)
Dec 29, 2020 34.42 34.49 34.02 34.24 4,392,528 +0.08(+0.24%)
Dec 28, 2020 34.60 35.03 34.12 34.16 4,164,659 -0.28(-0.80%)
Dec 24, 2020 34.53 34.55 34.06 34.43 1,751,464 -0.06(-0.19%)
Dec 23, 2020 34.32 35.05 34.31 34.50 4,222,373 +0.59(+1.74%)
Dec 22, 2020 34.61 34.66 33.88 33.91 5,832,670 -0.53(-1.53%)
Dec 21, 2020 34.25 34.71 33.89 34.43 5,797,339 -0.10(-0.29%)
Dec 18, 2020 35.20 35.44 34.06 34.53 10,085,736 -0.69(-1.96%)
Dec 17, 2020 35.31 35.34 34.86 35.23 5,679,655 -0.08(-0.24%)
Dec 16, 2020 35.71 35.72 35.09 35.31 4,006,090 -0.20(-0.57%)
Dec 15, 2020 35.46 35.81 34.69 35.51 3,573,554 +0.35(+1.00%)
Dec 14, 2020 36.21 36.28 35.09 35.16 4,278,248 -0.58(-1.62%)
Dec 11, 2020 35.78 36.09 35.52 35.74 5,751,354 -0.55(-1.52%)
Dec 10, 2020 35.90 36.50 35.70 36.29 5,159,168 -0.21(-0.58%)
Dec 09, 2020 36.48 36.82 36.16 36.50 5,895,596 +0.38(+1.06%)
Dec 08, 2020 35.90 36.51 35.81 36.12 3,635,349 -0.25(-0.68%)
Dec 07, 2020 36.81 36.87 36.17 36.37 4,891,115 -0.82(-2.21%)
Dec 04, 2020 36.79 37.30 36.70 37.19 5,030,552 +0.78(+2.13%)
Dec 03, 2020 36.26 36.81 36.12 36.41 5,011,533 +0.10(+0.28%)
Dec 02, 2020 35.46 36.45 35.43 36.31 5,661,312 +0.38(+1.07%)
Dec 01, 2020 36.10 36.36 35.72 35.93 6,833,578 +0.80(+2.26%)
Nov 30, 2020 35.74 36.20 35.10 35.13 7,030,524 -1.16(-3.20%)
Nov 27, 2020 36.51 36.71 36.06 36.29 2,239,448 -0.37(-1.02%)
Nov 25, 2020 36.81 37.02 36.29 36.67 4,169,807 -0.79(-2.10%)
Nov 24, 2020 37.28 37.99 36.81 37.45 6,584,204 +1.11(+3.04%)
Nov 23, 2020 35.99 36.51 35.47 36.35 5,207,592 +1.06(+3.00%)
Nov 20, 2020 35.33 35.52 34.73 35.29 6,097,321 +0.06(+0.18%)
Nov 19, 2020 34.72 35.28 34.25 35.22 4,620,383 -0.01(-0.03%)
Nov 18, 2020 34.96 35.97 34.76 35.23 6,854,652 +0.12(+0.34%)
Nov 17, 2020 34.58 35.37 34.42 35.11 5,062,425 -0.06(-0.18%)
Nov 16, 2020 35.27 35.35 34.66 35.18 6,581,566 +1.07(+3.13%)
Nov 13, 2020 33.32 34.19 33.17 34.11 5,556,934 +1.15(+3.49%)
Nov 12, 2020 33.84 33.84 32.49 32.96 7,491,562 -1.18(-3.45%)
Nov 11, 2020 34.60 34.65 33.58 34.14 7,888,709 -0.80(-2.30%)
Nov 10, 2020 34.63 35.28 34.04 34.94 11,175,035 +0.65(+1.89%)
Nov 09, 2020 33.74 35.31 33.37 34.29 15,072,899 +3.98(+13.15%)
Nov 06, 2020 31.11 32.45 29.94 30.31 9,113,924 -0.25(-0.81%)
Nov 05, 2020 29.09 30.71 29.08 30.55 7,075,843 +1.68(+5.82%)
Nov 04, 2020 29.55 29.80 28.59 28.87 5,933,775 -1.19(-3.95%)
Nov 03, 2020 30.12 30.33 29.90 30.06 7,842,730 +0.40(+1.36%)
Nov 02, 2020 29.48 29.92 29.16 29.66 7,963,792 +0.88(+3.05%)
Oct 30, 2020 28.41 29.03 28.12 28.78 6,973,822 +0.18(+0.64%)
Oct 29, 2020 27.42 28.72 27.15 28.60 8,136,442 +0.97(+3.51%)
Oct 28, 2020 27.80 28.31 27.32 27.63 8,894,423 -0.85(-2.98%)
Oct 27, 2020 30.42 30.43 28.47 28.48 13,200,953 -0.09(-0.32%)
Oct 26, 2020 29.13 29.16 28.10 28.57 6,578,629 -1.02(-3.46%)
Oct 23, 2020 29.61 29.83 29.02 29.59 4,787,438 +0.34(+1.16%)
Oct 22, 2020 28.83 29.38 28.53 29.26 5,921,421 +0.31(+1.07%)
Oct 21, 2020 27.95 29.10 27.88 28.95 7,516,087 +0.93(+3.33%)
Oct 20, 2020 27.83 28.54 27.78 28.01 5,997,467 +0.51(+1.86%)
Oct 19, 2020 27.79 28.18 27.44 27.50 5,935,520 -0.18(-0.66%)
Oct 16, 2020 27.43 28.02 27.15 27.68 5,354,522 +0.30(+1.10%)
Oct 15, 2020 26.65 27.40 26.61 27.38 3,889,119 +0.28(+1.05%)
Oct 14, 2020 27.23 27.75 26.99 27.10 7,654,715 -0.16(-0.57%)
Oct 13, 2020 27.57 27.68 26.95 27.25 8,286,922 -0.59(-2.10%)
Oct 12, 2020 27.30 28.00 27.20 27.84 8,437,402 +0.47(+1.70%)
Oct 09, 2020 27.81 27.94 27.19 27.37 8,816,760 -0.28(-1.02%)
Oct 08, 2020 27.25 27.86 26.83 27.66 6,138,931 +0.64(+2.37%)
Oct 07, 2020 26.76 27.13 26.46 27.02 5,444,684 +0.53(+2.00%)
Oct 06, 2020 26.87 27.40 26.43 26.49 8,929,670 -0.06(-0.24%)
Oct 05, 2020 26.30 26.89 26.12 26.55 5,827,376 +0.76(+2.94%)
Oct 02, 2020 24.85 26.03 24.74 25.79 4,987,225 +0.46(+1.80%)
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.