American International Group (NY: AIG )

27.25 USD -0.74 (-2.64%)
Streaming Delayed Price Updated: 7:27 AM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 28.50 28.99 27.92 27.99 13,427,400 -0.71(-2.47%)
Sep 17, 2020 29.21 29.45 28.61 28.70 11,420,160 -1.07(-3.59%)
Sep 16, 2020 28.76 30.06 28.59 29.77 10,798,332 +0.84(+2.90%)
Sep 15, 2020 29.36 29.81 28.92 28.93 6,437,894 -0.47(-1.60%)
Sep 14, 2020 28.77 29.60 28.60 29.40 6,255,217 +1.00(+3.52%)
Sep 11, 2020 28.22 28.79 28.08 28.40 8,491,900 +0.24(+0.85%)
Sep 10, 2020 29.27 29.58 28.03 28.16 7,753,549 -0.99(-3.40%)
Sep 09, 2020 29.16 29.25 28.43 29.15 7,432,304 +0.26(+0.90%)
Sep 08, 2020 29.38 29.55 28.57 28.89 7,124,373 -0.91(-3.05%)
Sep 04, 2020 30.00 30.22 29.25 29.80 5,783,200 +0.40(+1.36%)
Sep 03, 2020 30.00 30.96 29.23 29.40 7,003,395 -0.43(-1.44%)
Sep 02, 2020 29.27 29.86 28.73 29.83 6,533,605 +0.68(+2.33%)
Sep 01, 2020 28.87 29.36 28.67 29.15 4,930,492 +0.01(+0.03%)
Aug 31, 2020 29.25 29.33 28.71 29.14 7,539,720 -0.23(-0.78%)
Aug 28, 2020 30.12 30.12 29.23 29.37 6,036,600 -0.31(-1.04%)
Aug 27, 2020 29.10 30.05 29.09 29.68 4,973,675 +0.62(+2.13%)
Aug 26, 2020 29.46 29.51 28.74 29.06 3,738,828 -0.46(-1.56%)
Aug 25, 2020 29.99 30.20 29.26 29.52 4,134,517 -0.03(-0.10%)
Aug 24, 2020 28.52 29.57 28.28 29.55 5,510,901 +1.28(+4.53%)
Aug 21, 2020 29.11 29.27 28.23 28.27 7,366,500 -0.86(-2.95%)
Aug 20, 2020 29.37 29.63 29.08 29.13 4,699,158 -0.73(-2.44%)
Aug 19, 2020 29.50 30.05 29.31 29.86 4,870,190 +0.28(+0.95%)
Aug 18, 2020 30.06 30.20 29.49 29.58 7,880,246 -0.38(-1.27%)
Aug 17, 2020 30.89 30.90 29.85 29.96 5,642,494 -1.03(-3.32%)
Aug 14, 2020 30.38 31.42 30.23 30.99 4,862,800 +0.28(+0.91%)
Aug 13, 2020 30.51 30.93 30.12 30.71 6,252,054 -0.23(-0.74%)
Aug 12, 2020 32.52 32.65 30.59 30.94 6,704,209 -1.04(-3.25%)
Aug 11, 2020 32.64 32.90 31.75 31.98 6,370,771 +0.52(+1.65%)
Aug 10, 2020 31.00 31.67 30.98 31.46 4,596,400 +0.80(+2.61%)
Aug 07, 2020 29.17 30.67 28.97 30.66 6,015,100 +1.34(+4.57%)
Aug 06, 2020 30.40 30.90 29.28 29.32 9,159,151 -0.86(-2.85%)
Aug 05, 2020 30.00 30.56 29.81 30.18 7,383,394 +0.46(+1.55%)
Aug 04, 2020 31.06 31.31 29.46 29.72 17,443,978 -2.42(-7.53%)
Aug 03, 2020 32.21 32.69 32.03 32.14 5,833,343 +0.00(+0.00%)
Jul 31, 2020 31.71 32.15 31.40 32.14 6,245,200 +0.36(+1.13%)
Jul 30, 2020 31.74 31.95 31.07 31.78 7,075,119 -0.89(-2.72%)
Jul 29, 2020 30.88 32.93 30.88 32.67 10,094,702 +1.72(+5.56%)
Jul 28, 2020 30.60 31.27 30.39 30.95 5,220,581 +0.10(+0.32%)
Jul 27, 2020 31.10 31.15 30.40 30.85 5,143,679 -0.46(-1.47%)
Jul 24, 2020 31.89 32.05 31.20 31.31 3,960,800 -0.56(-1.76%)
Jul 23, 2020 31.95 32.38 31.66 31.87 4,965,006 -0.32(-0.99%)
Jul 22, 2020 31.58 32.30 31.42 32.19 5,729,499 +0.23(+0.72%)
Jul 21, 2020 31.72 32.33 31.46 31.96 4,618,640 +0.55(+1.75%)
Jul 20, 2020 31.99 32.02 31.40 31.41 4,364,371 -0.71(-2.21%)
Jul 17, 2020 32.71 32.86 31.77 32.12 4,336,700 -0.44(-1.35%)
Jul 16, 2020 31.35 33.04 31.18 32.56 6,853,848 +0.79(+2.49%)
Jul 15, 2020 31.72 32.02 31.09 31.77 6,812,799 +0.98(+3.18%)
Jul 14, 2020 29.87 30.82 29.38 30.79 5,494,473 +1.07(+3.60%)
Jul 13, 2020 30.30 30.67 29.60 29.72 6,127,706 -0.38(-1.26%)
Jul 10, 2020 28.22 30.13 28.06 30.10 7,443,500 +2.10(+7.50%)
Jul 09, 2020 29.71 29.78 27.98 28.00 7,356,589 -1.85(-6.20%)
Jul 08, 2020 28.85 29.94 28.82 29.85 7,727,555 +0.68(+2.33%)
Jul 07, 2020 30.32 30.44 29.11 29.17 7,412,526 -1.57(-5.11%)
Jul 06, 2020 30.95 31.61 30.47 30.74 6,132,453 +0.82(+2.74%)
Jul 02, 2020 30.55 31.21 29.83 29.92 7,866,900 +0.34(+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.