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 (%)
Oct 30, 2015 50.81 50.98 50.47 50.47 11,342,810 -0.34(-0.68%)
Oct 29, 2015 51.11 51.22 50.45 50.81 8,702,126 -0.32(-0.63%)
Oct 28, 2015 50.39 51.16 49.84 51.13 27,124,720 +2.38(+4.88%)
Oct 27, 2015 48.56 48.81 48.35 48.75 7,178,246 -0.19(-0.39%)
Oct 26, 2015 49.04 49.11 48.77 48.95 4,003,187 -0.10(-0.20%)
Oct 23, 2015 48.98 49.14 48.69 49.04 8,330,106 +0.42(+0.87%)
Oct 22, 2015 48.44 48.95 48.43 48.62 9,407,737 +0.42(+0.86%)
Oct 21, 2015 48.40 48.78 48.14 48.20 6,526,186 -0.03(-0.07%)
Oct 20, 2015 48.17 48.41 47.95 48.23 6,490,215 +0.22(+0.45%)
Oct 19, 2015 47.94 48.07 47.70 48.02 9,706,391 +0.00(+0.00%)
Oct 16, 2015 47.64 48.03 47.54 48.02 6,832,867 +0.65(+1.37%)
Oct 15, 2015 46.74 47.40 46.39 47.37 5,889,846 +0.93(+2.00%)
Oct 14, 2015 46.83 47.11 46.39 46.44 8,750,379 -0.53(-1.12%)
Oct 13, 2015 46.55 47.32 46.54 46.97 8,345,027 +0.01(+0.02%)
Oct 12, 2015 46.54 46.96 46.44 46.96 6,201,924 +0.39(+0.84%)
Oct 09, 2015 46.62 46.77 46.26 46.57 9,702,071 -0.04(-0.09%)
Oct 08, 2015 46.13 46.62 45.86 46.61 7,388,748 +0.34(+0.73%)
Oct 07, 2015 46.48 46.87 45.84 46.27 9,809,073 +0.11(+0.24%)
Oct 06, 2015 46.42 46.71 46.09 46.16 8,175,184 -0.48(-1.03%)
Oct 05, 2015 46.04 46.69 46.04 46.64 8,267,420 +0.87(+1.91%)
Oct 02, 2015 44.29 45.78 44.21 45.77 9,854,957 +0.22(+0.47%)
Oct 01, 2015 45.77 45.79 44.86 45.55 8,609,003 +0.08(+0.18%)
Sep 30, 2015 45.25 45.48 44.86 45.47 9,261,729 +0.88(+1.97%)
Sep 29, 2015 44.66 44.90 44.26 44.59 7,136,951 +0.05(+0.11%)
Sep 28, 2015 45.79 45.84 44.38 44.54 12,250,567 -1.50(-3.27%)
Sep 25, 2015 46.31 46.41 45.77 46.05 6,617,783 +0.51(+1.12%)
Sep 24, 2015 45.18 45.68 45.06 45.54 7,292,258 -0.16(-0.35%)
Sep 23, 2015 45.75 46.05 45.49 45.70 6,332,931 -0.14(-0.31%)
Sep 22, 2015 45.82 46.03 45.54 45.84 9,820,414 -0.60(-1.29%)
Sep 21, 2015 46.53 46.85 46.29 46.44 6,532,644 +0.20(+0.43%)
Sep 18, 2015 46.02 46.47 45.70 46.24 22,675,728 -0.52(-1.11%)
Sep 17, 2015 47.25 47.60 46.68 46.76 8,017,306 -0.38(-0.80%)
Sep 16, 2015 46.95 47.31 46.83 47.14 7,623,077 +0.20(+0.43%)
Sep 15, 2015 46.60 47.11 46.40 46.94 7,019,086 +0.52(+1.12%)
Sep 14, 2015 46.62 46.63 46.10 46.42 8,941,839 -0.26(-0.57%)
Sep 11, 2015 46.17 46.69 46.14 46.68 9,105,849 +0.09(+0.19%)
Sep 10, 2015 46.43 46.85 46.32 46.59 8,675,589 -0.02(-0.05%)
Sep 09, 2015 47.63 47.69 46.52 46.62 7,851,338 -0.57(-1.20%)
Sep 08, 2015 46.96 47.24 46.51 47.18 8,904,895 +0.92(+2.00%)
Sep 04, 2015 46.63 46.26 46.26 46.26 10,036,137 -1.09(-2.30%)
Sep 03, 2015 47.29 47.86 47.20 47.35 10,820,363 +0.28(+0.59%)
Sep 02, 2015 47.36 47.40 46.47 47.07 12,069,516 +0.29(+0.63%)
Sep 01, 2015 46.97 47.32 46.44 46.78 12,162,911 -1.28(-2.67%)
Aug 31, 2015 48.38 48.47 47.97 48.06 11,790,796 -0.53(-1.08%)
Aug 28, 2015 48.16 48.63 48.03 48.58 7,939,804 -0.09(-0.18%)
Aug 27, 2015 47.65 48.71 47.29 48.67 12,310,935 +1.55(+3.30%)
Aug 26, 2015 47.11 47.48 45.65 47.12 17,078,618 +2.01(+4.45%)
Aug 25, 2015 46.81 47.06 45.05 45.11 15,510,059 -0.24(-0.53%)
Aug 24, 2015 43.18 46.90 43.01 45.35 25,164,642 -2.22(-4.67%)
Aug 21, 2015 48.58 48.89 47.55 47.57 16,391,304 -1.58(-3.21%)
Aug 20, 2015 49.64 49.93 49.13 49.15 10,544,898 -0.96(-1.92%)
Aug 19, 2015 50.42 50.50 50.03 50.11 11,209,615 -0.63(-1.24%)
Aug 18, 2015 51.11 51.25 50.60 50.74 8,469,552 -0.47(-0.92%)
Aug 17, 2015 50.83 51.37 50.62 51.21 6,234,782 +0.04(+0.08%)
Aug 14, 2015 50.19 51.19 50.12 51.17 7,212,399 +0.80(+1.60%)
Aug 13, 2015 50.32 50.83 50.30 50.37 5,406,109 -0.02(-0.03%)
Aug 12, 2015 49.86 50.60 49.01 50.38 12,210,431 -0.04(-0.08%)
Aug 11, 2015 50.19 50.60 50.17 50.42 8,845,696 -0.54(-1.06%)
Aug 10, 2015 50.93 51.54 50.93 50.97 10,615,260 +0.48(+0.95%)
Aug 07, 2015 50.23 50.55 50.15 50.49 7,274,240 +0.29(+0.59%)
Aug 06, 2015 50.16 50.67 50.07 50.19 13,158,776 +0.05(+0.10%)
Aug 05, 2015 49.99 50.34 49.86 50.15 16,175,028 +0.49(+0.99%)
Aug 04, 2015 50.73 50.73 48.04 49.65 33,467,212 -1.44(-2.82%)
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.