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 (%)
Sep 30, 2016 47.82 48.47 47.82 48.25 7,826,407 +0.76(+1.61%)
Sep 29, 2016 48.26 48.68 47.35 47.49 8,870,357 -0.89(-1.85%)
Sep 28, 2016 47.80 48.41 47.69 48.38 7,336,121 +0.80(+1.69%)
Sep 27, 2016 47.28 47.92 47.08 47.58 6,626,214 +0.21(+0.45%)
Sep 26, 2016 47.52 47.52 47.21 47.37 6,020,149 -0.39(-0.82%)
Sep 23, 2016 47.91 48.08 47.69 47.76 7,755,863 -0.21(-0.44%)
Sep 22, 2016 47.36 48.01 47.30 47.97 8,139,701 +0.73(+1.55%)
Sep 21, 2016 47.26 47.46 46.79 47.24 10,249,107 +0.20(+0.43%)
Sep 20, 2016 47.24 47.26 46.99 47.03 6,262,343 +0.00(+0.00%)
Sep 19, 2016 47.29 47.60 46.89 47.03 8,220,448 -0.05(-0.10%)
Sep 16, 2016 47.34 47.37 46.94 47.08 27,435,646 -0.56(-1.18%)
Sep 15, 2016 47.16 47.90 47.07 47.64 8,085,206 +0.41(+0.88%)
Sep 14, 2016 47.31 47.68 47.08 47.23 7,352,395 -0.12(-0.26%)
Sep 13, 2016 47.19 47.47 46.93 47.35 8,729,330 -0.36(-0.75%)
Sep 12, 2016 47.14 47.90 46.54 47.71 11,403,031 +0.26(+0.55%)
Sep 09, 2016 47.60 47.95 47.44 47.45 8,577,579 -0.30(-0.63%)
Sep 08, 2016 48.02 48.19 47.69 47.75 6,527,874 -0.27(-0.56%)
Sep 07, 2016 47.98 48.13 47.67 48.02 5,549,454 -0.06(-0.13%)
Sep 06, 2016 48.23 48.40 47.71 48.08 8,737,017 -0.33(-0.68%)
Sep 02, 2016 48.30 48.41 48.41 48.41 5,439,370 +0.36(+0.76%)
Sep 01, 2016 48.45 48.52 47.71 48.05 5,783,162 -0.34(-0.70%)
Aug 31, 2016 48.28 48.44 48.00 48.39 7,529,945 +0.15(+0.32%)
Aug 30, 2016 48.07 48.32 47.90 48.24 5,215,921 +0.17(+0.35%)
Aug 29, 2016 47.84 48.32 47.84 48.07 4,545,110 +0.33(+0.69%)
Aug 26, 2016 47.85 48.12 47.47 47.73 4,885,461 +0.06(+0.14%)
Aug 25, 2016 47.52 47.92 47.50 47.67 5,042,766 +0.02(+0.05%)
Aug 24, 2016 47.73 48.00 47.56 47.64 4,785,822 -0.09(-0.19%)
Aug 23, 2016 47.92 48.00 47.71 47.73 5,010,658 +0.02(+0.05%)
Aug 22, 2016 47.64 47.79 47.47 47.71 4,443,811 +0.11(+0.22%)
Aug 19, 2016 47.56 47.70 47.27 47.60 4,800,914 -0.10(-0.20%)
Aug 18, 2016 47.81 48.00 47.56 47.70 4,645,516 -0.04(-0.08%)
Aug 17, 2016 47.93 48.04 47.67 47.74 5,126,406 -0.23(-0.47%)
Aug 16, 2016 47.70 48.17 47.52 47.97 4,743,932 +0.07(+0.15%)
Aug 15, 2016 47.73 47.99 47.68 47.90 4,273,178 +0.30(+0.63%)
Aug 12, 2016 47.59 47.69 47.49 47.60 3,260,608 -0.27(-0.56%)
Aug 11, 2016 47.88 48.16 47.83 47.86 4,258,865 +0.15(+0.31%)
Aug 10, 2016 47.94 48.05 47.64 47.72 4,405,824 -0.22(-0.46%)
Aug 09, 2016 47.95 48.16 47.80 47.94 4,510,493 -0.10(-0.20%)
Aug 08, 2016 48.07 48.37 47.94 48.03 6,656,104 +0.23(+0.49%)
Aug 05, 2016 47.11 47.85 47.01 47.80 7,371,610 +1.21(+2.59%)
Aug 04, 2016 46.98 47.11 46.57 46.59 10,209,822 -0.40(-0.84%)
Aug 03, 2016 46.03 47.09 45.94 46.99 19,140,290 +3.20(+7.31%)
Aug 02, 2016 43.83 43.99 43.62 43.79 7,490,764 -0.06(-0.13%)
Aug 01, 2016 44.05 44.30 43.79 43.84 7,596,544 -0.19(-0.42%)
Jul 29, 2016 44.02 44.20 43.81 44.03 7,341,289 -0.28(-0.64%)
Jul 28, 2016 44.01 44.40 43.95 44.31 4,086,950 +0.14(+0.31%)
Jul 27, 2016 44.17 44.34 44.01 44.17 5,915,113 -0.06(-0.13%)
Jul 26, 2016 44.21 44.42 43.99 44.23 3,658,863 +0.02(+0.05%)
Jul 25, 2016 44.17 44.27 43.99 44.21 4,199,580 +0.03(+0.07%)
Jul 22, 2016 44.01 44.22 43.95 44.17 3,592,025 +0.27(+0.61%)
Jul 21, 2016 44.08 44.19 43.83 43.91 5,144,811 -0.23(-0.51%)
Jul 20, 2016 44.14 44.38 43.93 44.13 4,550,880 +0.09(+0.20%)
Jul 19, 2016 43.90 44.09 43.76 44.05 4,331,746 -0.08(-0.18%)
Jul 18, 2016 43.94 44.30 43.88 44.13 4,845,688 +0.10(+0.22%)
Jul 15, 2016 44.17 44.27 43.81 44.03 5,803,958 +0.03(+0.07%)
Jul 14, 2016 44.02 44.23 43.75 44.00 6,942,346 +0.48(+1.10%)
Jul 13, 2016 43.69 43.79 43.24 43.52 5,436,292 -0.04(-0.09%)
Jul 12, 2016 43.41 43.90 43.38 43.56 9,842,574 +0.46(+1.07%)
Jul 11, 2016 43.08 43.25 42.84 43.10 6,518,550 +0.23(+0.53%)
Jul 08, 2016 42.53 42.92 41.91 42.87 8,109,446 +0.96(+2.30%)
Jul 07, 2016 41.69 42.18 41.51 41.91 9,425,298 +0.45(+1.09%)
Jul 06, 2016 41.20 41.48 40.60 41.46 10,287,303 +0.04(+0.10%)
Jul 05, 2016 42.36 42.41 41.27 41.42 11,593,974 -1.34(-3.14%)
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.