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 (%)
Feb 28, 2018 49.15 49.37 48.11 48.11 10,930,587 -0.75(-1.53%)
Feb 27, 2018 49.48 50.03 48.79 48.85 10,202,457 -0.65(-1.32%)
Feb 26, 2018 50.31 50.50 49.05 49.51 14,026,975 -0.89(-1.76%)
Feb 23, 2018 50.54 50.76 49.99 50.40 6,689,383 +0.09(+0.18%)
Feb 22, 2018 51.14 50.23 50.30 27,627,602 -0.18(-0.37%)
Feb 21, 2018 50.18 51.48 50.12 50.49 8,567,475 +0.12(+0.23%)
Feb 20, 2018 49.72 50.47 49.69 50.37 6,375,999 +0.48(+0.96%)
Feb 16, 2018 49.89 49.89 49.89 0 +0.20(+0.41%)
Feb 15, 2018 50.17 49.47 49.69 9,380,186 -0.15(-0.30%)
Feb 14, 2018 49.60 50.02 49.23 49.84 8,036,436 -0.02(-0.03%)
Feb 13, 2018 50.12 49.86 5,852,030 -0.15(-0.30%)
Feb 12, 2018 50.63 50.69 49.62 50.01 7,240,002 -0.51(-1.01%)
Feb 09, 2018 51.47 51.76 48.95 50.52 18,036,882 +1.63(+3.33%)
Feb 08, 2018 50.71 50.86 48.89 48.89 8,792,543 -1.84(-3.62%)
Feb 07, 2018 50.34 51.43 50.07 50.73 9,185,638 +0.18(+0.35%)
Feb 06, 2018 50.07 50.91 49.53 50.55 14,332,786 -0.66(-1.29%)
Feb 05, 2018 52.26 52.50 50.71 51.22 10,155,685 -1.67(-3.16%)
Feb 02, 2018 53.59 53.67 52.74 52.89 5,118,813 -0.95(-1.76%)
Feb 01, 2018 53.47 53.92 53.10 53.84 4,911,586 +0.21(+0.39%)
Jan 31, 2018 53.42 53.78 53.14 53.63 5,851,940 +0.48(+0.90%)
Jan 30, 2018 53.33 53.74 52.95 53.15 5,430,221 -0.76(-1.42%)
Jan 29, 2018 54.23 54.57 53.88 53.91 5,090,260 -0.35(-0.65%)
Jan 26, 2018 54.21 54.46 53.89 54.26 5,976,711 -0.10(-0.19%)
Jan 25, 2018 53.99 54.44 53.55 54.36 7,286,777 +0.40(+0.75%)
Jan 24, 2018 52.41 54.14 52.36 53.96 12,310,975 +1.66(+3.18%)
Jan 23, 2018 51.05 52.43 50.93 52.30 11,914,046 +1.12(+2.20%)
Jan 22, 2018 51.48 51.48 50.71 51.18 8,576,593 -0.46(-0.89%)
Jan 19, 2018 51.74 51.89 51.45 51.64 7,746,258 +0.02(+0.03%)
Jan 18, 2018 51.65 51.83 51.20 51.62 6,439,156 +0.09(+0.18%)
Jan 17, 2018 51.51 51.67 51.33 51.53 5,883,174 +0.30(+0.59%)
Jan 16, 2018 51.29 51.36 51.08 51.23 7,245,905 +0.08(+0.15%)
Jan 12, 2018 51.15 51.15 51.15 0 -0.15(-0.29%)
Jan 11, 2018 51.38 51.56 51.22 51.30 7,791,334 +0.13(+0.25%)
Jan 10, 2018 51.47 51.18 14,614,575 +0.31(+0.61%)
Jan 09, 2018 50.64 51.41 50.55 50.87 7,949,209 +0.32(+0.63%)
Jan 08, 2018 50.72 50.78 50.46 50.55 3,849,074 -0.34(-0.66%)
Jan 05, 2018 50.87 51.00 50.65 50.88 4,441,399 +0.21(+0.41%)
Jan 04, 2018 50.69 51.22 50.57 50.67 4,971,198 +0.20(+0.40%)
Jan 03, 2018 49.82 50.57 49.72 50.47 5,911,366 +0.55(+1.11%)
Jan 02, 2018 50.34 50.34 49.61 49.92 4,493,261 -0.07(-0.13%)
Dec 29, 2017 49.98 49.98 49.98 0 -0.35(-0.70%)
Dec 28, 2017 50.09 50.35 49.87 50.34 2,828,550 +0.39(+0.77%)
Dec 27, 2017 49.74 49.97 49.66 49.95 3,386,808 +0.09(+0.19%)
Dec 26, 2017 49.68 50.16 49.66 49.86 2,811,591 +0.10(+0.20%)
Dec 22, 2017 50.56 50.64 49.59 49.76 5,085,351 -0.65(-1.28%)
Dec 21, 2017 50.55 50.90 50.35 50.40 5,743,372 +0.07(+0.13%)
Dec 20, 2017 50.20 50.45 49.99 50.34 5,217,644 +0.18(+0.37%)
Dec 19, 2017 50.34 50.40 50.12 50.15 4,558,665 +0.17(+0.34%)
Dec 18, 2017 50.05 50.37 49.77 49.98 6,711,798 +0.16(+0.32%)
Dec 15, 2017 48.97 49.93 48.97 49.83 10,068,695 +1.07(+2.20%)
Dec 14, 2017 49.50 49.62 48.53 48.75 8,237,212 -0.72(-1.46%)
Dec 13, 2017 50.27 50.28 49.43 49.47 6,355,137 -0.81(-1.60%)
Dec 12, 2017 50.28 50.46 50.05 50.28 4,356,271 +0.12(+0.23%)
Dec 11, 2017 49.80 50.19 49.68 50.16 4,962,498 +0.23(+0.47%)
Dec 08, 2017 50.03 50.06 49.66 49.93 4,053,988 -0.03(-0.07%)
Dec 07, 2017 50.19 50.36 49.85 49.96 4,279,931 -0.13(-0.27%)
Dec 06, 2017 49.86 50.54 49.86 50.09 5,074,292 +0.42(+0.84%)
Dec 05, 2017 49.44 50.02 49.17 49.68 5,844,552 +0.23(+0.46%)
Dec 04, 2017 50.42 50.47 49.27 49.45 6,969,262 -0.52(-1.04%)
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.