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 (%)
May 28, 2021 48.98 49.08 48.16 49.00 3,360,634 +0.12(+0.25%)
May 27, 2021 48.24 48.96 48.05 48.88 6,780,717 +1.24(+2.61%)
May 26, 2021 47.54 47.77 47.03 47.64 2,713,283 +0.53(+1.12%)
May 25, 2021 48.21 48.72 47.00 47.11 3,849,516 -1.00(-2.08%)
May 24, 2021 47.76 48.21 47.57 48.11 2,804,636 +0.53(+1.11%)
May 21, 2021 47.06 47.93 47.06 47.58 4,527,974 +0.72(+1.54%)
May 20, 2021 47.01 47.22 46.39 46.86 3,368,429 -0.13(-0.28%)
May 19, 2021 46.80 47.07 45.95 46.99 4,470,522 -0.41(-0.86%)
May 18, 2021 47.68 47.95 47.37 47.39 4,158,690 -0.43(-0.89%)
May 17, 2021 47.99 48.13 47.35 47.82 3,502,558 -0.31(-0.64%)
May 14, 2021 47.29 48.13 47.15 48.13 5,224,661 +0.97(+2.06%)
May 13, 2021 46.10 47.53 46.10 47.15 5,461,447 +0.71(+1.54%)
May 12, 2021 47.30 47.33 46.29 46.44 6,438,714 -0.28(-0.60%)
May 11, 2021 47.93 48.09 46.29 46.72 5,010,887 -1.43(-2.97%)
May 10, 2021 47.59 48.87 47.57 48.15 7,408,742 +0.68(+1.43%)
May 07, 2021 46.24 47.76 46.08 47.47 6,019,948 +0.95(+2.03%)
May 06, 2021 45.44 46.69 45.13 46.52 5,992,991 +1.21(+2.66%)
May 05, 2021 44.94 45.51 44.58 45.32 9,478,928 +0.44(+0.97%)
May 04, 2021 45.34 45.72 44.87 44.88 7,161,512 -0.60(-1.33%)
May 03, 2021 45.42 45.86 45.11 45.48 2,788,315 +0.56(+1.24%)
Apr 30, 2021 45.12 45.52 44.79 44.93 3,452,089 -0.45(-1.00%)
Apr 29, 2021 45.21 45.83 45.04 45.38 4,097,356 +0.68(+1.51%)
Apr 28, 2021 44.95 45.18 44.54 44.70 2,915,391 -0.21(-0.47%)
Apr 27, 2021 43.94 44.98 43.94 44.92 3,861,081 +0.84(+1.91%)
Apr 26, 2021 44.20 45.02 44.00 44.07 3,454,692 +0.18(+0.40%)
Apr 23, 2021 43.23 44.09 42.98 43.90 3,496,304 +0.82(+1.89%)
Apr 22, 2021 43.29 43.77 42.92 43.08 4,732,554 -0.28(-0.64%)
Apr 21, 2021 42.09 43.40 41.90 43.36 3,971,377 +1.14(+2.70%)
Apr 20, 2021 43.09 43.26 41.94 42.22 4,596,121 -1.11(-2.57%)
Apr 19, 2021 43.71 43.84 43.02 43.33 3,029,497 -0.34(-0.79%)
Apr 16, 2021 43.68 44.22 43.45 43.68 4,711,561 +0.41(+0.94%)
Apr 15, 2021 44.03 44.03 43.05 43.27 4,800,920 -0.77(-1.75%)
Apr 14, 2021 43.21 44.33 43.21 44.04 3,657,028 +0.74(+1.71%)
Apr 13, 2021 43.32 43.67 42.89 43.30 3,190,079 -0.44(-1.00%)
Apr 12, 2021 43.30 43.79 43.21 43.73 3,338,044 +0.52(+1.20%)
Apr 09, 2021 43.07 43.26 42.69 43.21 3,387,924 +0.50(+1.17%)
Apr 08, 2021 43.12 43.17 42.46 42.71 3,747,343 -0.95(-2.17%)
Apr 07, 2021 43.29 43.68 43.09 43.66 2,932,892 +0.39(+0.90%)
Apr 06, 2021 43.30 43.62 42.88 43.27 4,047,321 -0.08(-0.19%)
Apr 05, 2021 43.54 43.73 43.12 43.35 3,707,279 +0.34(+0.80%)
Apr 01, 2021 42.65 43.05 42.55 43.01 3,825,865 +0.16(+0.37%)
Mar 31, 2021 43.52 43.94 42.83 42.85 4,655,659 -1.05(-2.39%)
Mar 30, 2021 43.55 44.11 43.21 43.90 3,801,669 +0.70(+1.63%)
Mar 29, 2021 42.78 43.64 42.59 43.19 4,755,169 -0.22(-0.51%)
Mar 26, 2021 43.62 43.86 42.85 43.42 4,099,888 +0.30(+0.69%)
Mar 25, 2021 41.78 43.21 41.30 43.12 5,076,284 +1.40(+3.36%)
Mar 24, 2021 42.28 42.79 41.68 41.72 4,112,470 +0.01(+0.02%)
Mar 23, 2021 42.40 42.83 41.54 41.71 3,771,933 -1.16(-2.70%)
Mar 22, 2021 43.17 43.26 42.49 42.87 5,291,711 -0.56(-1.28%)
Mar 19, 2021 44.04 44.16 43.17 43.43 7,856,843 -0.92(-2.07%)
Mar 18, 2021 44.58 45.44 44.27 44.34 6,014,911 +0.14(+0.31%)
Mar 17, 2021 44.17 44.54 43.72 44.20 5,779,391 +0.32(+0.72%)
Mar 16, 2021 44.45 44.52 43.47 43.89 4,580,371 -0.94(-2.09%)
Mar 15, 2021 44.58 44.88 44.06 44.83 3,228,779 +0.20(+0.46%)
Mar 12, 2021 44.99 45.06 44.48 44.62 3,332,400 +0.40(+0.90%)
Mar 11, 2021 43.90 44.56 43.76 44.23 4,899,678 +0.15(+0.33%)
Mar 10, 2021 43.07 44.23 43.02 44.08 4,149,718 +1.13(+2.64%)
Mar 09, 2021 42.90 43.52 42.20 42.94 6,120,878 -0.57(-1.31%)
Mar 08, 2021 43.86 44.42 43.42 43.52 6,427,064 +0.25(+0.57%)
Mar 05, 2021 43.24 43.54 42.28 43.27 5,783,745 +0.64(+1.51%)
Mar 04, 2021 43.46 43.83 41.43 42.62 5,252,628 -0.68(-1.57%)
Mar 03, 2021 42.42 43.91 42.42 43.30 6,115,257 +0.97(+2.28%)
Mar 02, 2021 41.69 42.63 41.66 42.34 5,005,675 +0.60(+1.43%)
Mar 01, 2021 41.36 44.22 41.23 41.74 8,537,745 +1.25(+3.09%)
Feb 26, 2021 41.45 41.68 40.19 40.49 6,710,069 +0.00(+0.00%)
Feb 25, 2021 42.35 42.49 40.42 40.49 5,847,744 -1.36(-3.26%)
Feb 24, 2021 41.00 42.34 40.96 41.85 4,942,470 +0.98(+2.39%)
Feb 23, 2021 41.21 41.21 40.38 40.87 5,451,373 +0.25(+0.61%)
Feb 22, 2021 39.15 40.85 39.11 40.62 6,799,222 +1.40(+3.57%)
Feb 19, 2021 39.15 39.44 38.76 39.22 3,977,994 +0.43(+1.12%)
Feb 18, 2021 39.11 39.61 38.21 38.79 4,377,668 -1.07(-2.68%)
Feb 17, 2021 38.03 39.94 37.92 39.86 5,438,277 +1.03(+2.66%)
Feb 16, 2021 38.45 39.27 38.24 38.83 5,358,057 +0.69(+1.81%)
Feb 12, 2021 38.19 38.86 37.94 38.14 4,510,470 -0.18(-0.48%)
Feb 11, 2021 38.99 39.18 38.03 38.32 3,740,489 -0.76(-1.96%)
Feb 10, 2021 39.01 39.40 38.65 39.09 4,022,368 +0.27(+0.69%)
Feb 09, 2021 38.80 39.16 38.46 38.82 3,761,209 -0.14(-0.35%)
Feb 08, 2021 38.37 38.98 38.20 38.96 4,232,535 +0.56(+1.46%)
Feb 05, 2021 38.52 38.63 37.93 38.39 4,307,684 +0.31(+0.82%)
Feb 04, 2021 36.10 38.09 35.87 38.08 5,523,501 +2.20(+6.14%)
Feb 03, 2021 35.49 36.25 35.45 35.88 5,081,216 +0.35(+0.99%)
Feb 02, 2021 35.09 35.92 34.87 35.53 5,295,616 +1.06(+3.07%)
Feb 01, 2021 34.76 34.92 33.96 34.47 3,936,142 -0.02(-0.05%)
Jan 29, 2021 35.11 35.11 33.90 34.49 5,743,796 -0.96(-2.70%)
Jan 28, 2021 35.06 35.86 34.94 35.45 5,480,404 +0.81(+2.34%)
Jan 27, 2021 35.53 35.69 34.18 34.64 6,261,487 -1.39(-3.86%)
Jan 26, 2021 36.73 36.79 35.93 36.03 4,061,449 -0.43(-1.19%)
Jan 25, 2021 36.41 36.66 35.92 36.46 4,433,618 -0.46(-1.25%)
Jan 22, 2021 37.33 37.70 36.81 36.92 5,158,995 -0.89(-2.36%)
Jan 21, 2021 38.64 38.82 37.80 37.81 6,088,218 -0.95(-2.45%)
Jan 20, 2021 38.90 39.21 38.69 38.76 6,970,775 -0.16(-0.40%)
Jan 19, 2021 38.30 39.08 38.25 38.92 5,600,368 +0.83(+2.18%)
Jan 15, 2021 37.66 38.24 37.33 38.09 7,733,987 +0.05(+0.12%)
Jan 14, 2021 37.77 38.18 37.47 38.04 4,324,936 +0.53(+1.42%)
Jan 13, 2021 37.48 37.88 37.24 37.51 3,917,238 -0.26(-0.68%)
Jan 12, 2021 37.45 38.01 37.37 37.77 4,315,558 +0.66(+1.79%)
Jan 11, 2021 36.77 37.57 36.58 37.10 3,752,790 -0.31(-0.84%)
Jan 08, 2021 37.77 37.88 36.86 37.42 5,802,200 -0.25(-0.66%)
Jan 07, 2021 37.57 37.80 37.17 37.67 5,547,007 +0.63(+1.69%)
Jan 06, 2021 35.58 37.45 35.58 37.04 8,899,639 +2.27(+6.52%)
Jan 05, 2021 34.34 35.01 34.25 34.77 4,633,282 +0.57(+1.67%)
Jan 04, 2021 34.68 34.96 33.92 34.20 7,686,964 -0.67(-1.93%)
Dec 31, 2020 34.88 34.88 34.88 2,738,086 +0.31(+0.91%)
Dec 30, 2020 34.18 35.04 34.18 34.56 2,738,086 +0.33(+0.97%)
Dec 29, 2020 34.41 34.48 34.01 34.23 4,393,637 +0.08(+0.24%)
Dec 28, 2020 34.59 35.02 34.11 34.15 4,165,710 -0.28(-0.80%)
Dec 24, 2020 34.53 34.54 34.06 34.42 1,751,906 -0.06(-0.19%)
Dec 23, 2020 34.31 35.04 34.30 34.49 4,223,439 +0.59(+1.74%)
Dec 22, 2020 34.60 34.65 33.87 33.90 5,834,142 -0.52(-1.53%)
Dec 21, 2020 34.24 34.70 33.88 34.42 5,798,802 -0.10(-0.29%)
Dec 18, 2020 35.19 35.43 34.06 34.53 10,088,282 -0.69(-1.96%)
Dec 17, 2020 35.30 35.33 34.85 35.22 5,681,089 -0.08(-0.23%)
Dec 16, 2020 35.70 35.71 35.08 35.30 4,007,101 -0.20(-0.57%)
Dec 15, 2020 35.45 35.81 34.68 35.50 3,574,456 +0.35(+1.00%)
Dec 14, 2020 36.20 36.27 35.08 35.15 4,279,328 -0.58(-1.62%)
Dec 11, 2020 35.77 36.08 35.52 35.73 5,752,806 -0.55(-1.52%)
Dec 10, 2020 35.89 36.49 35.69 36.28 5,160,470 -0.21(-0.58%)
Dec 09, 2020 36.47 36.81 36.15 36.49 5,897,084 +0.38(+1.06%)
Dec 08, 2020 35.89 36.50 35.80 36.11 3,636,266 -0.25(-0.68%)
Dec 07, 2020 36.81 36.86 36.16 36.36 4,892,349 -0.82(-2.21%)
Dec 04, 2020 36.78 37.29 36.69 37.18 5,031,822 +0.78(+2.13%)
Dec 03, 2020 36.25 36.80 36.11 36.40 5,012,798 +0.10(+0.28%)
Dec 02, 2020 35.45 36.44 35.42 36.30 5,662,741 +0.38(+1.07%)
Dec 01, 2020 36.09 36.35 35.71 35.92 6,835,303 +0.80(+2.26%)
Nov 30, 2020 35.73 36.19 35.09 35.12 7,032,299 -1.16(-3.20%)
Nov 27, 2020 36.50 36.70 36.05 36.28 2,240,013 -0.37(-1.02%)
Nov 25, 2020 36.80 37.01 36.28 36.66 4,170,859 -0.79(-2.10%)
Nov 24, 2020 37.27 37.98 36.80 37.45 6,585,865 +1.11(+3.04%)
Nov 23, 2020 35.98 36.50 35.46 36.34 5,208,906 +1.06(+3.00%)
Nov 20, 2020 35.32 35.51 34.72 35.28 6,098,860 +0.06(+0.18%)
Nov 19, 2020 34.71 35.27 34.24 35.22 4,621,550 -0.01(-0.03%)
Nov 18, 2020 34.95 35.97 34.75 35.22 6,856,382 +0.12(+0.34%)
Nov 17, 2020 34.58 35.36 34.41 35.11 5,063,703 -0.06(-0.18%)
Nov 16, 2020 35.26 35.34 34.65 35.17 6,583,227 +1.07(+3.14%)
Nov 13, 2020 33.32 34.18 33.16 34.10 5,558,336 +1.15(+3.49%)
Nov 12, 2020 33.84 33.84 32.48 32.95 7,493,453 -1.18(-3.45%)
Nov 11, 2020 34.59 34.64 33.57 34.13 7,890,699 -0.80(-2.30%)
Nov 10, 2020 34.62 35.27 34.03 34.93 11,177,856 +0.65(+1.89%)
Nov 09, 2020 33.74 35.30 33.36 34.28 15,076,704 +3.98(+13.15%)
Nov 06, 2020 31.10 32.44 29.93 30.30 9,116,224 -0.25(-0.81%)
Nov 05, 2020 29.08 30.70 29.08 30.55 7,077,629 +1.68(+5.82%)
Nov 04, 2020 29.54 29.80 28.58 28.87 5,935,272 -1.19(-3.95%)
Nov 03, 2020 30.11 30.33 29.89 30.05 7,844,710 +0.40(+1.36%)
Nov 02, 2020 29.47 29.92 29.15 29.65 7,965,801 +0.88(+3.05%)
Oct 30, 2020 28.40 29.03 28.12 28.77 6,975,582 +0.18(+0.64%)
Oct 29, 2020 27.41 28.71 27.15 28.59 8,138,495 +0.97(+3.51%)
Oct 28, 2020 27.80 28.30 27.31 27.62 8,896,668 -0.85(-2.98%)
Oct 27, 2020 30.41 30.42 28.46 28.47 13,204,284 -0.09(-0.32%)
Oct 26, 2020 29.12 29.16 28.09 28.56 6,580,289 -1.02(-3.46%)
Oct 23, 2020 29.61 29.82 29.01 29.59 4,788,647 +0.34(+1.16%)
Oct 22, 2020 28.82 29.38 28.53 29.25 5,922,915 +0.31(+1.07%)
Oct 21, 2020 27.94 29.09 27.87 28.94 7,517,984 +0.93(+3.33%)
Oct 20, 2020 27.82 28.54 27.78 28.01 5,998,980 +0.51(+1.86%)
Oct 19, 2020 27.79 28.17 27.43 27.49 5,937,018 -0.18(-0.66%)
Oct 16, 2020 27.42 28.02 27.15 27.68 5,355,873 +0.30(+1.10%)
Oct 15, 2020 26.64 27.39 26.61 27.38 3,890,101 +0.28(+1.05%)
Oct 14, 2020 27.22 27.74 26.98 27.09 7,656,647 -0.16(-0.57%)
Oct 13, 2020 27.57 27.67 26.95 27.25 8,289,013 -0.58(-2.10%)
Oct 12, 2020 27.29 27.99 27.19 27.83 8,439,531 +0.47(+1.70%)
Oct 09, 2020 27.81 27.93 27.18 27.37 8,818,985 -0.28(-1.02%)
Oct 08, 2020 27.24 27.85 26.82 27.65 6,140,481 +0.64(+2.37%)
Oct 07, 2020 26.75 27.12 26.45 27.01 5,446,058 +0.53(+2.00%)
Oct 06, 2020 26.86 27.39 26.43 26.48 8,931,924 -0.06(-0.24%)
Oct 05, 2020 26.29 26.88 26.11 26.54 5,828,846 +0.76(+2.94%)
Oct 02, 2020 24.84 26.02 24.74 25.79 4,988,484 +0.46(+1.80%)
Oct 01, 2020 25.18 25.59 24.95 25.33 5,642,206 +0.17(+0.69%)
Sep 30, 2020 25.05 25.53 24.90 25.16 5,842,321 +0.22(+0.88%)
Sep 29, 2020 25.16 25.26 24.63 24.94 4,686,307 -0.31(-1.23%)
Sep 28, 2020 25.27 25.61 25.05 25.25 8,328,673 +0.51(+2.07%)
Sep 25, 2020 23.88 24.81 23.87 24.74 5,348,212 +0.54(+2.23%)
Sep 24, 2020 24.12 24.75 23.36 24.20 6,220,988 +0.05(+0.19%)
Sep 23, 2020 25.10 25.69 24.12 24.15 7,645,234 -0.83(-3.33%)
Sep 22, 2020 24.63 25.33 24.53 24.98 11,004,435 +0.33(+1.33%)
Sep 21, 2020 24.80 25.05 24.22 24.65 12,993,096 -0.92(-3.61%)
Sep 18, 2020 26.04 26.49 25.51 25.58 14,694,916 -0.65(-2.47%)
Sep 17, 2020 26.69 26.91 26.14 26.22 12,498,197 -0.98(-3.59%)
Sep 16, 2020 26.28 27.47 26.12 27.20 11,817,670 +1.06(+4.05%)
Sep 15, 2020 26.53 26.94 26.13 26.14 7,124,421 -0.42(-1.60%)
Sep 14, 2020 26.00 26.75 25.84 26.57 6,922,264 +0.90(+3.52%)
Sep 11, 2020 25.50 26.02 25.37 25.66 9,397,463 +0.22(+0.85%)
Sep 10, 2020 26.45 26.73 25.33 25.45 8,580,376 -0.89(-3.40%)
Sep 09, 2020 26.35 26.43 25.69 26.34 8,224,873 +0.23(+0.90%)
Sep 08, 2020 26.55 26.70 25.82 26.11 7,884,105 -0.82(-3.05%)
Sep 04, 2020 27.11 27.31 26.43 26.93 6,399,911 +0.36(+1.36%)
Sep 03, 2020 27.11 27.98 26.41 26.57 7,750,226 -0.39(-1.44%)
Sep 02, 2020 26.45 26.98 25.96 26.96 7,230,338 +0.61(+2.33%)
Sep 01, 2020 26.09 26.53 25.91 26.34 5,456,272 +0.01(+0.03%)
Aug 31, 2020 26.43 26.50 25.94 26.33 8,343,744 -0.21(-0.78%)
Aug 28, 2020 27.22 27.22 26.41 26.54 6,680,334 -0.28(-1.04%)
Aug 27, 2020 26.30 27.15 26.29 26.82 5,504,060 +0.56(+2.13%)
Aug 26, 2020 26.62 26.67 25.97 26.26 4,137,531 -0.42(-1.56%)
Aug 25, 2020 27.10 27.29 26.44 26.68 4,575,415 -0.03(-0.10%)
Aug 24, 2020 25.77 26.72 25.55 26.70 6,098,575 +1.16(+4.53%)
Aug 21, 2020 26.30 26.45 25.51 25.55 8,152,052 -0.78(-2.95%)
Aug 20, 2020 26.54 26.77 26.28 26.32 5,200,269 -0.66(-2.44%)
Aug 19, 2020 26.66 27.15 26.49 26.98 5,389,539 +0.25(+0.95%)
Aug 18, 2020 27.16 27.29 26.65 26.73 8,720,583 -0.34(-1.27%)
Aug 17, 2020 27.91 27.92 26.97 27.07 6,244,201 -0.93(-3.32%)
Aug 14, 2020 27.45 28.39 27.32 28.00 5,381,361 +0.25(+0.91%)
Aug 13, 2020 27.57 27.95 27.22 27.75 6,918,763 -0.21(-0.74%)
Aug 12, 2020 29.39 29.50 27.64 27.96 7,419,135 -0.94(-3.25%)
Aug 11, 2020 29.49 29.73 28.69 28.90 7,050,140 +0.47(+1.65%)
Aug 10, 2020 28.01 28.62 27.99 28.43 5,086,553 +0.72(+2.61%)
Aug 07, 2020 26.36 27.71 26.18 27.71 6,656,541 +1.21(+4.57%)
Aug 06, 2020 27.47 27.92 26.46 26.49 10,135,869 -0.78(-2.85%)
Aug 05, 2020 27.11 27.62 26.94 27.27 8,170,748 +0.42(+1.55%)
Aug 04, 2020 28.07 28.29 26.62 26.86 19,304,178 -2.19(-7.53%)
Aug 03, 2020 29.11 29.54 28.94 29.04 6,455,402 +0.00(+0.00%)
Jul 31, 2020 28.65 29.05 28.37 29.04 6,911,178 +0.33(+1.13%)
Jul 30, 2020 28.68 28.87 28.08 28.72 7,829,599 -0.80(-2.72%)
Jul 29, 2020 27.90 29.76 27.90 29.52 11,171,186 +1.55(+5.56%)
Jul 28, 2020 27.65 28.26 27.46 27.97 5,777,296 +0.09(+0.32%)
Jul 27, 2020 28.10 28.15 27.47 27.88 5,692,193 -0.42(-1.47%)
Jul 24, 2020 28.82 28.96 28.19 28.29 4,383,173 -0.51(-1.76%)
Jul 23, 2020 28.87 29.26 28.61 28.80 5,494,466 -0.29(-0.99%)
Jul 22, 2020 28.54 29.19 28.39 29.09 6,340,484 +0.21(+0.72%)
Jul 21, 2020 28.66 29.21 28.43 28.88 5,111,165 +0.50(+1.75%)
Jul 20, 2020 28.91 28.93 28.37 28.38 4,829,781 -0.64(-2.21%)
Jul 17, 2020 29.56 29.69 28.71 29.02 4,799,159 -0.40(-1.35%)
Jul 16, 2020 28.33 29.86 28.18 29.42 7,584,732 +0.71(+2.49%)
Jul 15, 2020 28.66 28.93 28.09 28.71 7,539,305 +0.89(+3.18%)
Jul 14, 2020 26.99 27.85 26.55 27.82 6,080,395 +0.97(+3.60%)
Jul 13, 2020 27.38 27.71 26.75 26.86 6,781,155 -0.34(-1.26%)
Jul 10, 2020 25.50 27.23 25.36 27.20 8,237,263 +1.90(+7.50%)
Jul 09, 2020 26.85 26.91 25.28 25.30 8,141,084 -1.67(-6.20%)
Jul 08, 2020 26.07 27.05 26.04 26.97 8,551,610 +0.61(+2.33%)
Jul 07, 2020 27.40 27.51 26.30 26.36 8,202,986 -1.42(-5.11%)
Jul 06, 2020 27.97 28.56 27.53 27.78 6,786,408 +0.74(+2.74%)
Jul 02, 2020 27.61 28.20 26.96 27.04 8,705,814 +0.31(+1.15%)
Jul 01, 2020 28.02 28.53 26.65 26.73 7,728,445 -1.45(-5.13%)
Jun 30, 2020 27.52 28.37 27.37 28.18 5,157,870 +0.45(+1.63%)
Jun 29, 2020 27.34 27.91 27.00 27.72 6,069,852 +0.88(+3.26%)
Jun 26, 2020 27.76 27.90 26.65 26.85 8,860,190 -1.40(-4.96%)
Jun 25, 2020 27.11 28.32 26.94 28.25 6,396,936 +0.87(+3.17%)
Jun 24, 2020 28.37 28.59 27.21 27.38 6,595,660 -1.58(-5.46%)
Jun 23, 2020 29.35 29.58 28.84 28.96 3,677,276 +0.23(+0.82%)
Jun 22, 2020 28.50 28.96 28.08 28.73 4,377,309 -0.02(-0.06%)
Jun 19, 2020 30.15 30.15 28.62 28.74 8,605,664 -0.60(-2.03%)
Jun 18, 2020 28.80 29.82 28.50 29.34 4,498,719 +0.17(+0.59%)
Jun 17, 2020 29.87 30.12 29.04 29.17 6,599,743 -0.91(-3.03%)
Jun 16, 2020 32.07 32.08 29.59 30.08 8,182,460 +0.09(+0.30%)
Jun 15, 2020 28.28 30.34 28.12 29.99 7,689,577 +0.14(+0.45%)
Jun 12, 2020 30.27 30.34 28.23 29.86 8,288,722 +1.58(+5.59%)
Jun 11, 2020 29.07 30.30 28.00 28.27 10,316,623 -3.18(-10.10%)
Jun 10, 2020 33.32 33.36 31.44 31.45 9,579,618 -2.31(-6.84%)
Jun 09, 2020 33.99 34.30 32.94 33.76 7,878,824 -1.52(-4.31%)
Jun 08, 2020 33.37 35.34 33.37 35.28 11,845,922 +2.76(+8.47%)
Jun 05, 2020 34.61 34.86 32.36 32.52 11,685,994 +1.03(+3.27%)
Jun 04, 2020 29.42 31.50 29.14 31.50 9,433,721 +1.75(+5.89%)
Jun 03, 2020 29.10 29.93 28.86 29.74 6,974,010 +1.57(+5.59%)
Jun 02, 2020 27.56 28.41 27.28 28.17 7,454,383 +0.84(+3.08%)
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.