American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 37.55 38.15 36.69 37.44 12,282,289 -1.11(-2.88%)
Feb 27, 2020 39.38 40.13 38.54 38.55 8,061,060 -1.41(-3.53%)
Feb 26, 2020 40.48 40.97 39.73 39.97 8,185,467 -0.21(-0.53%)
Feb 25, 2020 40.72 41.16 40.13 40.18 9,802,564 -0.41(-1.01%)
Feb 24, 2020 42.19 42.35 40.49 40.59 11,005,301 -2.58(-5.97%)
Feb 21, 2020 44.01 44.21 43.15 43.16 5,532,620 -1.07(-2.41%)
Feb 20, 2020 43.88 44.35 43.70 44.23 6,200,743 +0.35(+0.79%)
Feb 19, 2020 43.87 44.21 43.61 43.88 6,480,703 +0.36(+0.82%)
Feb 18, 2020 42.73 43.53 42.48 43.53 10,587,947 +0.47(+1.09%)
Feb 14, 2020 44.28 44.99 42.89 43.06 13,388,993 -2.18(-4.81%)
Feb 13, 2020 49.53 50.11 45.21 45.23 14,838,576 -2.98(-6.17%)
Feb 12, 2020 48.76 48.94 48.21 48.21 4,484,227 -0.17(-0.35%)
Feb 11, 2020 48.26 48.71 48.12 48.38 5,243,349 +0.29(+0.61%)
Feb 10, 2020 47.48 48.09 47.39 48.08 3,103,989 +0.60(+1.27%)
Feb 07, 2020 47.05 47.75 47.01 47.48 4,240,583 +0.04(+0.09%)
Feb 06, 2020 46.96 47.60 46.75 47.44 5,952,264 +0.83(+1.77%)
Feb 05, 2020 45.63 46.76 45.53 46.61 4,963,672 +1.63(+3.61%)
Feb 04, 2020 46.00 46.25 44.92 44.98 3,874,554 -0.45(-1.00%)
Feb 03, 2020 44.87 45.63 44.79 45.44 3,284,020 +0.80(+1.79%)
Jan 31, 2020 45.07 45.43 44.35 44.64 6,458,721 -0.92(-2.03%)
Jan 30, 2020 44.41 45.61 44.33 45.56 3,354,553 +0.84(+1.89%)
Jan 29, 2020 44.93 45.16 44.70 44.72 3,337,754 -0.05(-0.12%)
Jan 28, 2020 44.76 45.23 44.66 44.77 4,652,364 +0.25(+0.56%)
Jan 27, 2020 44.50 44.71 44.31 44.52 4,092,518 -0.83(-1.82%)
Jan 24, 2020 45.89 45.89 44.85 45.35 3,633,466 -0.49(-1.07%)
Jan 23, 2020 45.93 46.14 45.52 45.84 3,723,653 -0.58(-1.24%)
Jan 22, 2020 46.06 46.57 45.86 46.41 4,888,401 +0.52(+1.14%)
Jan 21, 2020 46.67 46.80 45.81 45.89 4,746,069 -1.09(-2.33%)
Jan 17, 2020 46.65 47.14 46.65 46.98 6,551,387 +0.48(+1.03%)
Jan 16, 2020 46.29 46.70 46.29 46.50 4,303,674 +0.52(+1.12%)
Jan 15, 2020 46.19 46.48 45.65 45.99 4,610,752 -0.50(-1.07%)
Jan 14, 2020 46.69 47.16 46.34 46.48 5,941,682 -0.25(-0.53%)
Jan 13, 2020 46.26 46.73 46.02 46.73 6,800,203 +0.52(+1.13%)
Jan 10, 2020 46.45 46.75 46.08 46.21 6,173,628 -0.22(-0.48%)
Jan 09, 2020 46.25 46.44 45.88 46.43 3,625,383 +0.51(+1.10%)
Jan 08, 2020 45.39 46.40 45.39 45.93 5,440,780 +0.53(+1.17%)
Jan 07, 2020 45.61 45.68 45.05 45.39 5,157,005 -0.26(-0.56%)
Jan 06, 2020 45.41 45.86 45.33 45.65 3,039,785 +0.04(+0.08%)
Jan 03, 2020 45.50 45.71 45.24 45.61 2,655,797 -0.36(-0.77%)
Jan 02, 2020 45.86 46.07 45.51 45.97 3,495,693 +0.38(+0.84%)
Dec 31, 2019 45.29 45.62 45.18 45.59 3,279,240 +0.29(+0.65%)
Dec 30, 2019 45.49 45.50 45.10 45.29 3,047,190 -0.06(-0.14%)
Dec 27, 2019 45.08 45.37 44.92 45.36 2,673,925 +0.40(+0.89%)
Dec 26, 2019 45.34 45.46 44.91 44.96 3,165,155 -0.28(-0.63%)
Dec 24, 2019 45.11 45.69 45.11 45.24 1,282,015 -0.03(-0.06%)
Dec 23, 2019 45.77 45.83 45.04 45.27 4,700,876 -0.51(-1.11%)
Dec 20, 2019 46.27 46.35 45.75 45.77 8,270,612 -0.35(-0.75%)
Dec 19, 2019 45.96 46.25 45.69 46.12 5,059,972 -0.04(-0.08%)
Dec 18, 2019 45.96 46.49 45.80 46.16 5,731,133 +0.16(+0.35%)
Dec 17, 2019 46.03 46.52 45.93 46.00 3,668,953 -0.10(-0.21%)
Dec 16, 2019 46.18 46.46 45.96 46.09 6,594,709 +0.27(+0.58%)
Dec 13, 2019 45.43 46.21 45.40 45.83 5,986,494 +0.51(+1.12%)
Dec 12, 2019 44.79 45.67 44.65 45.32 6,846,059 +0.55(+1.23%)
Dec 11, 2019 45.13 45.21 44.65 44.77 4,968,949 -0.31(-0.69%)
Dec 10, 2019 45.50 45.76 45.05 45.08 5,250,923 -0.44(-0.97%)
Dec 09, 2019 45.65 46.36 45.45 45.52 4,193,525 -0.25(-0.54%)
Dec 06, 2019 45.66 46.00 45.14 45.77 7,627,508 +0.64(+1.41%)
Dec 05, 2019 45.18 45.47 44.97 45.13 3,547,930 +0.03(+0.06%)
Dec 04, 2019 45.43 45.74 45.10 45.11 4,773,466 -0.05(-0.12%)
Dec 03, 2019 45.19 45.35 44.43 45.16 6,642,533 -0.43(-0.95%)
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.