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 (%)
Sep 30, 2020 25.19 25.67 25.03 25.29 5,810,788 +0.22(+0.88%)
Sep 29, 2020 25.30 25.40 24.77 25.07 4,661,014 -0.31(-1.23%)
Sep 28, 2020 25.41 25.75 25.19 25.38 8,283,720 +0.51(+2.07%)
Sep 25, 2020 24.01 24.94 24.00 24.87 5,319,346 +0.54(+2.23%)
Sep 24, 2020 24.25 24.89 23.49 24.33 6,187,411 +0.05(+0.19%)
Sep 23, 2020 25.24 25.83 24.25 24.28 7,603,970 -0.84(-3.33%)
Sep 22, 2020 24.76 25.47 24.67 25.12 10,945,040 +0.33(+1.33%)
Sep 21, 2020 24.93 25.18 24.35 24.79 12,922,968 -0.93(-3.61%)
Sep 18, 2020 26.18 26.63 25.65 25.71 14,615,603 -0.65(-2.47%)
Sep 17, 2020 26.84 27.06 26.28 26.37 12,430,740 -0.98(-3.59%)
Sep 16, 2020 26.42 27.62 26.27 27.35 11,753,886 +1.07(+4.05%)
Sep 15, 2020 26.67 27.08 26.27 26.28 7,085,968 -0.43(-1.60%)
Sep 14, 2020 26.14 26.89 25.98 26.71 6,884,902 +0.91(+3.52%)
Sep 11, 2020 25.64 26.16 25.51 25.80 9,346,742 +0.22(+0.85%)
Sep 10, 2020 26.59 26.87 25.47 25.58 8,534,064 -0.90(-3.40%)
Sep 09, 2020 26.49 26.57 25.83 26.48 8,180,481 +0.24(+0.90%)
Sep 08, 2020 26.69 26.85 25.96 26.25 7,841,552 -0.83(-3.05%)
Sep 04, 2020 27.26 27.46 26.57 27.07 6,365,369 +0.36(+1.36%)
Sep 03, 2020 27.26 28.13 26.56 26.71 7,708,395 -0.39(-1.44%)
Sep 02, 2020 26.59 27.13 26.10 27.10 7,191,314 +0.62(+2.33%)
Sep 01, 2020 26.23 26.67 26.05 26.48 5,426,822 +0.01(+0.03%)
Aug 31, 2020 26.57 26.65 26.08 26.47 8,298,710 -0.21(-0.78%)
Aug 28, 2020 27.37 27.37 26.56 26.68 6,644,277 -0.28(-1.04%)
Aug 27, 2020 26.44 27.30 26.43 26.97 5,474,352 +0.56(+2.13%)
Aug 26, 2020 26.77 26.81 26.11 26.40 4,115,199 -0.42(-1.56%)
Aug 25, 2020 27.25 27.44 26.58 26.82 4,550,720 -0.03(-0.10%)
Aug 24, 2020 25.91 26.87 25.69 26.85 6,065,659 +1.16(+4.53%)
Aug 21, 2020 26.45 26.59 25.65 25.68 8,108,053 -0.78(-2.95%)
Aug 20, 2020 26.68 26.92 26.42 26.47 5,172,201 -0.66(-2.44%)
Aug 19, 2020 26.80 27.30 26.63 27.13 5,360,450 +0.25(+0.95%)
Aug 18, 2020 27.31 27.44 26.79 26.87 8,673,515 -0.35(-1.27%)
Aug 17, 2020 28.06 28.07 27.12 27.22 6,210,498 -0.94(-3.32%)
Aug 14, 2020 27.60 28.55 27.47 28.16 5,352,316 +0.25(+0.91%)
Aug 13, 2020 27.72 28.10 27.37 27.90 6,881,420 -0.21(-0.74%)
Aug 12, 2020 29.55 29.66 27.79 28.11 7,379,092 -0.94(-3.25%)
Aug 11, 2020 29.65 29.89 28.85 29.06 7,012,088 +0.47(+1.65%)
Aug 10, 2020 28.16 28.77 28.15 28.58 5,059,099 +0.73(+2.61%)
Aug 07, 2020 26.50 27.86 26.32 27.86 6,620,613 +1.22(+4.57%)
Aug 06, 2020 27.62 28.07 26.60 26.64 10,081,162 -0.78(-2.85%)
Aug 05, 2020 27.26 27.77 27.08 27.42 8,126,647 +0.42(+1.55%)
Aug 04, 2020 28.22 28.45 26.77 27.00 19,199,986 -2.20(-7.53%)
Aug 03, 2020 29.26 29.70 29.10 29.20 6,420,559 +0.00(+0.00%)
Jul 31, 2020 28.81 29.21 28.53 29.20 6,873,876 +0.33(+1.13%)
Jul 30, 2020 28.84 29.03 28.23 28.87 7,787,339 -0.81(-2.72%)
Jul 29, 2020 28.06 29.92 28.06 29.68 11,110,891 +1.56(+5.56%)
Jul 28, 2020 27.80 28.41 27.61 28.12 5,746,113 +0.09(+0.32%)
Jul 27, 2020 28.26 28.30 27.62 28.03 5,661,470 -0.42(-1.47%)
Jul 24, 2020 28.97 29.12 28.35 28.45 4,359,516 -0.51(-1.76%)
Jul 23, 2020 29.03 29.42 28.76 28.96 5,464,811 -0.29(-0.99%)
Jul 22, 2020 28.69 29.35 28.55 29.25 6,306,262 +0.21(+0.72%)
Jul 21, 2020 28.82 29.37 28.58 29.04 5,083,578 +0.50(+1.75%)
Jul 20, 2020 29.06 29.09 28.53 28.54 4,803,713 -0.65(-2.21%)
Jul 17, 2020 29.72 29.85 28.86 29.18 4,773,256 -0.40(-1.35%)
Jul 16, 2020 28.48 30.02 28.33 29.58 7,543,794 +0.72(+2.49%)
Jul 15, 2020 28.82 29.09 28.25 28.86 7,498,613 +0.89(+3.18%)
Jul 14, 2020 27.14 28.00 26.69 27.97 6,047,577 +0.97(+3.60%)
Jul 13, 2020 27.53 27.86 26.89 27.00 6,744,555 -0.35(-1.26%)
Jul 10, 2020 25.64 27.37 25.49 27.35 8,192,804 +1.91(+7.50%)
Jul 09, 2020 26.99 27.06 25.42 25.44 8,097,144 -1.68(-6.20%)
Jul 08, 2020 26.21 27.20 26.18 27.12 8,505,454 +0.62(+2.33%)
Jul 07, 2020 27.55 27.66 26.45 26.50 8,158,712 -1.43(-5.11%)
Jul 06, 2020 28.12 28.72 27.68 27.93 6,749,779 +0.75(+2.74%)
Jul 02, 2020 27.76 28.36 27.11 27.18 8,658,826 +0.31(+1.15%)
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.