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, 2016 48.34 49.00 48.34 48.78 7,741,576 +0.77(+1.61%)
Sep 29, 2016 48.79 49.21 47.87 48.01 8,774,210 -0.90(-1.85%)
Sep 28, 2016 48.32 48.94 48.21 48.91 7,256,604 +0.81(+1.69%)
Sep 27, 2016 47.80 48.45 47.60 48.10 6,554,392 +0.21(+0.45%)
Sep 26, 2016 48.04 48.04 47.73 47.89 5,954,896 -0.39(-0.82%)
Sep 23, 2016 48.44 48.60 48.21 48.28 7,671,797 -0.21(-0.44%)
Sep 22, 2016 47.88 48.54 47.82 48.50 8,051,475 +0.74(+1.55%)
Sep 21, 2016 47.78 47.98 47.31 47.76 10,138,016 +0.21(+0.43%)
Sep 20, 2016 47.76 47.78 47.50 47.55 6,194,465 +0.00(+0.00%)
Sep 19, 2016 47.80 48.13 47.40 47.55 8,131,346 -0.05(-0.10%)
Sep 16, 2016 47.85 47.89 47.45 47.60 27,138,268 -0.57(-1.18%)
Sep 15, 2016 47.68 48.42 47.58 48.17 7,997,570 +0.42(+0.88%)
Sep 14, 2016 47.83 48.20 47.59 47.75 7,272,702 -0.12(-0.26%)
Sep 13, 2016 47.71 47.99 47.44 47.87 8,634,712 -0.36(-0.75%)
Sep 12, 2016 47.65 48.42 47.05 48.23 11,279,433 +0.26(+0.55%)
Sep 09, 2016 48.13 48.48 47.96 47.97 8,484,607 -0.30(-0.63%)
Sep 08, 2016 48.55 48.71 48.22 48.27 6,457,118 -0.27(-0.56%)
Sep 07, 2016 48.50 48.66 48.19 48.54 5,489,303 -0.07(-0.13%)
Sep 06, 2016 48.76 48.93 48.23 48.61 8,642,316 -0.34(-0.68%)
Sep 02, 2016 48.83 48.94 48.94 48.94 5,380,412 +0.37(+0.76%)
Sep 01, 2016 48.98 49.05 48.23 48.58 5,720,478 -0.34(-0.70%)
Aug 31, 2016 48.81 48.97 48.53 48.92 7,448,328 +0.16(+0.32%)
Aug 30, 2016 48.59 48.85 48.42 48.76 5,159,385 +0.17(+0.35%)
Aug 29, 2016 48.36 48.85 48.36 48.59 4,495,845 +0.34(+0.69%)
Aug 26, 2016 48.38 48.65 47.99 48.26 4,832,507 +0.07(+0.14%)
Aug 25, 2016 48.04 48.44 48.02 48.19 4,988,108 +0.02(+0.05%)
Aug 24, 2016 48.25 48.53 48.08 48.17 4,733,948 -0.09(-0.19%)
Aug 23, 2016 48.44 48.53 48.23 48.26 4,956,348 +0.02(+0.05%)
Aug 22, 2016 48.17 48.32 47.99 48.23 4,395,645 +0.11(+0.22%)
Aug 19, 2016 48.08 48.22 47.79 48.13 4,748,877 -0.10(-0.20%)
Aug 18, 2016 48.33 48.53 48.08 48.22 4,595,163 -0.04(-0.08%)
Aug 17, 2016 48.45 48.57 48.19 48.26 5,070,840 -0.23(-0.47%)
Aug 16, 2016 48.22 48.70 48.04 48.49 4,692,513 +0.07(+0.15%)
Aug 15, 2016 48.26 48.52 48.20 48.42 4,226,861 +0.30(+0.63%)
Aug 12, 2016 48.11 48.22 48.01 48.12 3,225,266 -0.27(-0.56%)
Aug 11, 2016 48.40 48.69 48.35 48.39 4,212,703 +0.15(+0.31%)
Aug 10, 2016 48.46 48.58 48.17 48.24 4,358,069 -0.22(-0.46%)
Aug 09, 2016 48.48 48.69 48.32 48.46 4,461,603 -0.10(-0.20%)
Aug 08, 2016 48.59 48.90 48.47 48.56 6,583,958 +0.24(+0.49%)
Aug 05, 2016 47.63 48.37 47.52 48.32 7,291,708 +1.22(+2.59%)
Aug 04, 2016 47.50 47.63 47.08 47.10 10,099,157 -0.40(-0.84%)
Aug 03, 2016 46.53 47.61 46.44 47.50 18,932,826 +3.24(+7.31%)
Aug 02, 2016 44.31 44.47 44.09 44.27 7,409,571 -0.06(-0.13%)
Aug 01, 2016 44.53 44.78 44.27 44.32 7,514,205 -0.19(-0.42%)
Jul 29, 2016 44.50 44.68 44.29 44.51 7,261,716 -0.29(-0.64%)
Jul 28, 2016 44.49 44.89 44.43 44.80 4,042,651 +0.14(+0.31%)
Jul 27, 2016 44.65 44.82 44.49 44.66 5,850,999 -0.06(-0.13%)
Jul 26, 2016 44.69 44.90 44.47 44.72 3,619,204 +0.02(+0.05%)
Jul 25, 2016 44.66 44.76 44.47 44.69 4,154,060 +0.03(+0.07%)
Jul 22, 2016 44.49 44.70 44.43 44.66 3,553,091 +0.27(+0.61%)
Jul 21, 2016 44.56 44.68 44.31 44.39 5,089,047 -0.23(-0.51%)
Jul 20, 2016 44.63 44.87 44.41 44.62 4,501,553 +0.09(+0.20%)
Jul 19, 2016 44.38 44.58 44.24 44.53 4,284,794 -0.08(-0.18%)
Jul 18, 2016 44.42 44.79 44.36 44.61 4,793,165 +0.10(+0.22%)
Jul 15, 2016 44.66 44.76 44.29 44.51 5,741,048 +0.03(+0.07%)
Jul 14, 2016 44.50 44.72 44.23 44.48 6,867,097 +0.48(+1.10%)
Jul 13, 2016 44.17 44.27 43.72 44.00 5,377,368 -0.04(-0.09%)
Jul 12, 2016 43.88 44.38 43.86 44.04 9,735,890 +0.47(+1.07%)
Jul 11, 2016 43.56 43.72 43.31 43.57 6,447,895 +0.23(+0.53%)
Jul 08, 2016 42.99 43.39 42.37 43.34 8,021,547 +0.97(+2.30%)
Jul 07, 2016 42.15 42.64 41.96 42.37 9,323,136 +0.46(+1.09%)
Jul 06, 2016 41.65 41.94 41.05 41.91 10,175,798 +0.04(+0.10%)
Jul 05, 2016 42.82 42.88 41.72 41.87 11,468,306 -1.36(-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.