Skip to main content

American International Group (NY: AIG )

73.42 -0.29 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.54 54.04 53.49 53.69 2,197,781 +0.11(+0.21%)
Dec 30, 2021 53.73 54.15 53.55 53.58 2,270,709 -0.04(-0.07%)
Dec 29, 2021 53.49 53.96 53.41 53.62 2,364,021 +0.10(+0.19%)
Dec 28, 2021 53.63 54.39 53.45 53.51 2,593,965 -0.22(-0.40%)
Dec 27, 2021 53.51 53.86 53.13 53.73 2,201,883 +0.31(+0.58%)
Dec 23, 2021 52.51 53.59 52.50 53.42 4,215,403 +1.23(+2.35%)
Dec 22, 2021 51.94 52.52 51.84 52.19 4,970,753 +0.12(+0.24%)
Dec 21, 2021 50.62 52.50 50.61 52.07 6,810,171 +2.11(+4.21%)
Dec 20, 2021 50.25 50.25 48.96 49.96 4,721,649 -1.13(-2.22%)
Dec 17, 2021 52.01 52.06 50.57 51.10 11,924,193 -1.10(-2.12%)
Dec 16, 2021 51.87 52.71 51.58 52.20 6,714,112 +0.87(+1.69%)
Dec 15, 2021 51.54 51.54 50.48 51.33 4,789,320 +0.02(+0.04%)
Dec 14, 2021 50.46 51.71 50.37 51.31 5,395,513 +0.77(+1.52%)
Dec 13, 2021 50.96 50.99 49.99 50.54 4,585,305 -0.52(-1.01%)
Dec 10, 2021 51.72 51.82 50.82 51.06 4,285,864 -0.39(-0.77%)
Dec 09, 2021 51.30 51.97 51.13 51.45 3,958,731 -0.15(-0.29%)
Dec 08, 2021 51.98 52.24 51.44 51.61 4,280,646 -0.21(-0.40%)
Dec 07, 2021 51.77 52.53 51.54 51.81 5,169,193 +0.39(+0.77%)
Dec 06, 2021 50.88 52.09 50.78 51.42 6,445,668 +1.36(+2.72%)
Dec 03, 2021 50.61 50.87 49.81 50.06 5,395,047 -0.60(-1.19%)
Dec 02, 2021 49.00 50.93 49.00 50.66 6,999,387 +2.10(+4.33%)
Dec 01, 2021 50.41 50.89 48.53 48.55 6,226,786 -0.83(-1.67%)
Nov 30, 2021 50.99 50.99 49.15 49.38 11,521,662 -2.21(-4.28%)
Nov 29, 2021 53.29 53.38 51.57 51.59 5,113,272 -1.03(-1.96%)
Nov 26, 2021 51.92 53.07 50.55 52.62 4,271,036 -1.73(-3.18%)
Nov 24, 2021 55.07 55.52 54.20 54.35 5,403,520 -0.95(-1.71%)
Nov 23, 2021 54.03 55.70 54.01 55.29 7,515,162 +1.84(+3.44%)
Nov 22, 2021 52.10 54.25 51.91 53.45 6,420,042 +1.87(+3.62%)
Nov 19, 2021 51.82 52.30 51.36 51.59 5,181,760 -1.10(-2.08%)
Nov 18, 2021 53.49 53.01 52.65 52.68 4,865,846 -0.78(-1.46%)
Nov 17, 2021 53.49 53.81 53.13 53.46 4,861,141 -0.23(-0.42%)
Nov 16, 2021 54.87 55.09 53.66 53.69 3,959,162 -0.84(-1.55%)
Nov 15, 2021 54.82 55.00 54.33 54.53 4,069,011 -0.11(-0.21%)
Nov 12, 2021 55.15 55.44 54.54 54.65 3,768,996 -0.61(-1.10%)
Nov 11, 2021 55.21 55.66 55.17 55.26 3,487,025 +0.00(+0.00%)
Nov 10, 2021 55.05 55.26 3,883,072 +0.09(+0.17%)
Nov 09, 2021 55.20 55.89 54.70 55.16 3,300,429 -0.38(-0.68%)
Nov 08, 2021 55.44 56.20 55.01 55.54 5,452,025 +0.19(+0.34%)
Nov 05, 2021 58.20 58.71 55.12 55.35 7,230,199 -1.34(-2.37%)
Nov 04, 2021 56.98 57.11 56.00 56.69 4,991,407 -0.65(-1.13%)
Nov 03, 2021 56.05 58.02 56.02 57.34 4,833,632 +1.03(+1.83%)
Nov 02, 2021 56.33 56.67 56.14 56.31 3,534,440 -0.20(-0.35%)
Nov 01, 2021 56.05 56.67 56.12 56.51 2,910,288 +1.03(+1.86%)
Oct 29, 2021 56.33 57.19 55.44 55.47 4,973,099 -0.76(-1.35%)
Oct 28, 2021 55.22 56.28 55.22 56.23 2,845,283 +1.27(+2.31%)
Oct 27, 2021 55.42 56.35 54.85 54.97 4,244,603 -0.64(-1.15%)
Oct 26, 2021 56.06 55.60 2,661,391 -0.38(-0.69%)
Oct 25, 2021 56.33 56.66 55.57 55.99 3,363,053 -0.35(-0.62%)
Oct 22, 2021 55.99 56.48 55.69 56.34 3,977,690 +0.70(+1.27%)
Oct 21, 2021 55.73 56.28 55.30 55.63 2,976,832 -0.33(-0.59%)
Oct 20, 2021 54.79 56.10 54.57 55.96 3,414,009 +0.91(+1.65%)
Oct 19, 2021 54.96 55.56 54.76 55.05 3,426,967 +0.70(+1.30%)
Oct 18, 2021 54.67 54.92 54.08 54.35 3,514,134 -0.37(-0.67%)
Oct 15, 2021 54.74 55.22 54.52 54.71 4,188,238 +0.48(+0.88%)
Oct 14, 2021 53.55 54.24 53.01 54.23 5,173,728 +1.46(+2.78%)
Oct 13, 2021 53.72 53.72 52.08 52.77 4,394,027 -1.12(-2.07%)
Oct 12, 2021 54.26 54.85 53.76 53.89 2,853,255 -0.46(-0.85%)
Oct 11, 2021 54.22 55.26 54.06 54.35 3,307,103 +0.26(+0.49%)
Oct 08, 2021 53.61 54.44 53.61 54.08 2,361,744 +0.38(+0.72%)
Oct 07, 2021 54.10 54.55 53.66 53.70 3,994,394 -0.11(-0.21%)
Oct 06, 2021 53.45 53.93 52.64 53.81 3,711,491 -0.12(-0.23%)
Oct 05, 2021 52.84 54.21 52.23 53.93 5,161,547 +1.53(+2.92%)
Oct 04, 2021 51.99 53.23 51.94 52.40 5,919,579 +0.32(+0.61%)
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.