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 (%)
Jun 30, 2015 49.56 49.73 48.99 49.22 9,505,965 +0.18(+0.37%)
Jun 29, 2015 49.15 49.81 48.99 49.04 11,005,502 -0.91(-1.82%)
Jun 26, 2015 49.98 50.14 49.77 49.95 8,560,398 +0.24(+0.48%)
Jun 25, 2015 50.06 50.34 49.71 49.71 8,643,222 -0.39(-0.78%)
Jun 24, 2015 50.28 50.42 50.01 50.10 7,615,065 -0.32(-0.63%)
Jun 23, 2015 50.27 50.51 49.98 50.42 11,486,828 +0.59(+1.18%)
Jun 22, 2015 49.65 49.97 49.57 49.83 9,029,190 +0.60(+1.21%)
Jun 19, 2015 49.43 49.55 48.96 49.23 20,214,106 -0.37(-0.74%)
Jun 18, 2015 49.60 49.67 49.19 49.60 11,188,265 +0.34(+0.70%)
Jun 17, 2015 49.56 49.65 49.03 49.26 9,051,201 -0.10(-0.19%)
Jun 16, 2015 49.54 49.81 49.21 49.35 13,643,750 -0.47(-0.94%)
Jun 15, 2015 48.81 50.72 48.69 49.82 24,939,836 +0.54(+1.10%)
Jun 12, 2015 49.22 49.37 48.95 49.28 8,840,460 -0.08(-0.16%)
Jun 11, 2015 49.12 49.54 49.03 49.36 10,464,365 +0.25(+0.50%)
Jun 10, 2015 47.98 49.19 47.87 49.11 13,706,786 +1.35(+2.82%)
Jun 09, 2015 47.39 48.05 47.24 47.77 9,076,648 +0.36(+0.76%)
Jun 08, 2015 48.07 48.14 47.38 47.41 10,674,830 -0.67(-1.39%)
Jun 05, 2015 48.59 48.72 48.03 48.07 8,025,023 -0.09(-0.18%)
Jun 04, 2015 48.21 48.49 48.05 48.16 10,490,565 -0.40(-0.82%)
Jun 03, 2015 47.55 48.69 47.39 48.56 15,652,414 +1.14(+2.40%)
Jun 02, 2015 46.80 47.72 46.59 47.42 11,360,138 +0.79(+1.70%)
Jun 01, 2015 46.81 46.87 46.35 46.63 8,290,906 +0.06(+0.12%)
May 29, 2015 47.17 47.20 46.52 46.57 8,580,157 -0.67(-1.41%)
May 28, 2015 47.12 47.29 46.67 47.24 5,184,539 +0.05(+0.10%)
May 27, 2015 47.10 47.34 47.02 47.19 8,113,540 +0.13(+0.27%)
May 26, 2015 47.48 47.58 46.94 47.06 6,360,502 -0.52(-1.09%)
May 22, 2015 47.78 47.58 47.58 47.58 5,759,180 -0.27(-0.56%)
May 21, 2015 47.62 48.23 47.56 47.85 8,486,185 +0.21(+0.43%)
May 20, 2015 47.22 47.75 46.83 47.64 8,252,265 +0.44(+0.93%)
May 19, 2015 46.90 47.33 46.70 47.21 6,853,941 +0.41(+0.88%)
May 18, 2015 46.45 46.90 46.38 46.79 6,159,349 +0.42(+0.91%)
May 15, 2015 46.90 46.92 46.21 46.37 9,359,926 -0.48(-1.03%)
May 14, 2015 46.88 46.96 46.66 46.86 4,978,612 +0.18(+0.39%)
May 13, 2015 46.53 46.82 46.44 46.67 6,529,544 -0.02(-0.03%)
May 12, 2015 46.65 46.87 46.40 46.69 9,151,518 -0.35(-0.74%)
May 11, 2015 47.41 47.58 47.00 47.04 10,640,704 -0.37(-0.79%)
May 08, 2015 47.23 47.51 46.95 47.41 8,588,260 +0.56(+1.19%)
May 07, 2015 46.21 47.28 45.94 46.86 10,671,376 +0.65(+1.41%)
May 06, 2015 46.39 46.62 45.86 46.21 8,522,272 +0.12(+0.26%)
May 05, 2015 46.10 46.52 46.00 46.09 9,423,280 -0.16(-0.34%)
May 04, 2015 46.09 46.45 46.07 46.25 6,651,401 +0.37(+0.80%)
May 01, 2015 45.21 46.11 45.13 45.88 16,866,432 +1.15(+2.58%)
Apr 30, 2015 44.72 45.07 44.45 44.73 9,176,197 -0.29(-0.64%)
Apr 29, 2015 44.99 45.21 44.78 45.01 12,843,016 -0.12(-0.26%)
Apr 28, 2015 44.99 45.43 44.97 45.13 11,093,279 -0.16(-0.35%)
Apr 27, 2015 45.22 45.57 45.13 45.29 9,784,368 +0.01(+0.02%)
Apr 24, 2015 45.37 45.43 45.17 45.28 7,417,871 +0.19(+0.42%)
Apr 23, 2015 44.91 45.12 44.69 45.09 12,192,898 +0.14(+0.30%)
Apr 22, 2015 45.17 45.21 44.66 44.96 12,994,018 -0.05(-0.11%)
Apr 21, 2015 45.76 45.83 44.89 45.01 10,279,663 -0.69(-1.51%)
Apr 20, 2015 45.94 46.01 45.60 45.70 5,940,523 +0.06(+0.14%)
Apr 17, 2015 45.89 46.17 45.34 45.63 9,544,276 -0.58(-1.26%)
Apr 16, 2015 46.37 46.67 46.19 46.21 9,214,218 -0.09(-0.19%)
Apr 15, 2015 45.89 46.56 45.74 46.30 9,174,369 +0.61(+1.34%)
Apr 14, 2015 45.55 45.90 45.21 45.69 8,187,390 +0.03(+0.07%)
Apr 13, 2015 45.04 45.92 44.79 45.66 11,079,383 +0.69(+1.54%)
Apr 10, 2015 44.64 45.05 44.60 44.97 6,283,921 +0.24(+0.53%)
Apr 09, 2015 44.02 44.87 43.98 44.73 8,362,754 +0.67(+1.51%)
Apr 08, 2015 43.65 44.28 43.63 44.06 7,346,731 +0.37(+0.85%)
Apr 07, 2015 43.92 44.19 43.66 43.69 6,112,963 -0.35(-0.79%)
Apr 06, 2015 43.31 44.15 43.22 44.04 5,838,624 +0.22(+0.51%)
Apr 02, 2015 43.42 43.81 43.81 43.81 6,738,928 +0.26(+0.60%)
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.