Skip to main content

American International Group (NY: AIG )

75.88 -0.96 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.14 33.77 32.91 33.77 7,035,785 +0.68(+2.05%)
Dec 28, 2018 33.84 34.04 32.87 33.09 7,481,751 -0.61(-1.81%)
Dec 27, 2018 32.76 33.70 32.34 33.70 7,934,566 +0.63(+1.92%)
Dec 26, 2018 31.98 33.09 31.31 33.06 7,180,608 +1.08(+3.38%)
Dec 24, 2018 31.77 32.85 31.32 31.98 6,146,537 -0.06(-0.19%)
Dec 21, 2018 32.52 33.53 31.91 32.04 16,370,730 -0.64(-1.97%)
Dec 20, 2018 33.47 33.90 32.52 32.69 11,225,184 -1.02(-3.02%)
Dec 19, 2018 32.22 34.24 32.22 33.71 19,231,562 +1.53(+4.74%)
Dec 18, 2018 32.34 33.15 32.00 32.18 8,421,081 +0.09(+0.27%)
Dec 17, 2018 32.05 32.84 31.82 32.10 12,012,144 -0.03(-0.08%)
Dec 14, 2018 31.70 32.33 31.60 32.12 9,542,580 +0.17(+0.54%)
Dec 13, 2018 32.20 32.57 31.71 31.95 11,500,604 -0.33(-1.03%)
Dec 12, 2018 31.70 32.76 31.41 32.28 10,005,963 +0.93(+2.98%)
Dec 11, 2018 32.22 32.82 31.12 31.35 13,903,645 -0.51(-1.61%)
Dec 10, 2018 31.94 32.03 30.72 31.86 14,464,719 -0.33(-1.03%)
Dec 07, 2018 33.35 34.00 32.14 32.20 10,886,516 -1.28(-3.83%)
Dec 06, 2018 33.95 34.11 32.71 33.48 16,951,592 -1.16(-3.34%)
Dec 04, 2018 36.58 36.92 34.57 34.63 11,042,022 -2.05(-5.58%)
Dec 03, 2018 37.24 37.44 36.44 36.68 21,917,906 -0.06(-0.16%)
Nov 30, 2018 36.84 37.00 36.02 36.74 11,815,082 -0.16(-0.44%)
Nov 29, 2018 37.30 37.64 36.73 36.90 7,615,580 -0.75(-1.99%)
Nov 28, 2018 36.97 37.77 36.42 37.65 7,182,460 +0.76(+2.05%)
Nov 27, 2018 37.05 37.17 36.58 36.89 5,901,719 -0.36(-0.96%)
Nov 26, 2018 37.29 37.78 37.19 37.25 8,651,037 +0.41(+1.11%)
Nov 23, 2018 36.91 37.39 36.78 36.84 3,487,419 -0.42(-1.12%)
Nov 21, 2018 37.26 37.26 37.26 0 +0.68(+1.86%)
Nov 20, 2018 36.42 36.77 36.10 36.58 11,396,511 -0.20(-0.55%)
Nov 19, 2018 36.41 36.82 36.18 36.78 9,988,878 +0.31(+0.84%)
Nov 16, 2018 36.02 36.83 35.95 36.48 10,776,684 +0.21(+0.59%)
Nov 15, 2018 35.33 36.47 35.01 36.26 8,482,482 +0.64(+1.79%)
Nov 14, 2018 36.10 36.60 35.38 35.63 11,491,071 -0.19(-0.52%)
Nov 13, 2018 36.15 36.67 35.76 35.81 7,074,767 -0.26(-0.73%)
Nov 12, 2018 37.14 37.23 36.01 36.08 6,060,650 -1.15(-3.08%)
Nov 09, 2018 37.46 37.72 37.02 37.22 6,356,697 -0.37(-0.97%)
Nov 08, 2018 37.48 38.11 37.45 37.59 8,195,562 -0.15(-0.41%)
Nov 07, 2018 37.64 37.95 37.27 37.74 8,795,660 -0.40(-1.05%)
Nov 06, 2018 37.29 38.23 37.02 38.14 8,878,177 +0.65(+1.74%)
Nov 05, 2018 36.62 37.57 36.60 37.49 8,467,985 +0.72(+1.96%)
Nov 02, 2018 36.88 37.38 35.99 36.77 10,912,061 +0.14(+0.37%)
Nov 01, 2018 36.83 37.91 36.20 36.63 14,173,903 +1.55(+4.43%)
Oct 31, 2018 35.79 36.20 35.00 35.08 13,328,270 +0.28(+0.81%)
Oct 30, 2018 33.98 34.86 33.38 34.79 25,931,344 +0.89(+2.63%)
Oct 29, 2018 35.25 35.36 33.64 33.90 15,172,087 -0.86(-2.47%)
Oct 26, 2018 35.71 35.75 34.39 34.76 13,689,283 -1.24(-3.44%)
Oct 25, 2018 36.03 36.54 35.66 36.00 11,586,733 +0.13(+0.36%)
Oct 24, 2018 37.39 37.42 35.82 35.87 11,493,691 -1.66(-4.41%)
Oct 23, 2018 37.62 37.78 36.71 37.53 16,052,027 -0.66(-1.73%)
Oct 22, 2018 40.17 40.26 38.15 38.19 13,008,172 -1.90(-4.75%)
Oct 19, 2018 40.14 40.81 39.76 40.10 11,177,164 -1.20(-2.90%)
Oct 18, 2018 42.06 42.07 40.66 41.29 8,688,644 -0.86(-2.04%)
Oct 17, 2018 41.79 42.68 41.37 42.15 5,776,295 +0.27(+0.65%)
Oct 16, 2018 41.74 41.91 41.04 41.88 7,844,127 +0.21(+0.51%)
Oct 15, 2018 42.26 42.52 41.66 41.67 5,958,755 -0.61(-1.45%)
Oct 12, 2018 42.94 42.94 41.50 42.28 6,929,634 -0.31(-0.74%)
Oct 11, 2018 44.44 44.47 42.45 42.59 11,088,606 -1.91(-4.29%)
Oct 10, 2018 45.49 45.76 44.49 44.50 5,382,551 -1.21(-2.66%)
Oct 09, 2018 45.77 45.99 45.41 45.72 4,267,329 -0.20(-0.43%)
Oct 08, 2018 45.24 46.25 45.15 45.91 4,682,082 +0.38(+0.84%)
Oct 05, 2018 45.87 46.25 45.49 45.53 3,398,659 -0.25(-0.56%)
Oct 04, 2018 45.30 46.05 45.29 45.79 5,655,823 +0.54(+1.18%)
Oct 03, 2018 45.45 45.75 45.22 45.25 4,228,299 +0.13(+0.28%)
Oct 02, 2018 45.06 45.24 44.75 45.12 2,965,762 +0.03(+0.08%)
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.