Skip to main content

American International Group (NY: AIG )

78.45 +0.11 (+0.14%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.73 51.83 51.31 51.35 9,074,857 -0.33(-0.64%)
Jul 30, 2015 51.59 51.73 51.37 51.67 6,613,369 -0.01(-0.02%)
Jul 29, 2015 51.05 51.84 50.99 51.68 7,728,972 +0.70(+1.38%)
Jul 28, 2015 50.99 51.24 50.64 50.98 8,426,979 +0.34(+0.66%)
Jul 27, 2015 50.61 50.77 50.17 50.64 8,824,944 -0.32(-0.63%)
Jul 24, 2015 51.40 51.53 50.91 50.96 5,580,212 -0.40(-0.78%)
Jul 23, 2015 51.73 51.99 51.28 51.36 6,133,040 -0.32(-0.62%)
Jul 22, 2015 51.17 51.80 51.04 51.68 6,445,053 +0.43(+0.84%)
Jul 21, 2015 51.30 51.47 51.00 51.25 6,917,386 -0.03(-0.06%)
Jul 20, 2015 51.42 51.44 51.17 51.28 6,151,499 -0.01(-0.02%)
Jul 17, 2015 51.29 51.41 50.95 51.29 6,648,527 -0.09(-0.17%)
Jul 16, 2015 51.65 51.65 51.08 51.38 6,469,137 +0.10(+0.20%)
Jul 15, 2015 51.15 51.55 50.75 51.27 6,916,625 +0.37(+0.72%)
Jul 14, 2015 50.79 51.15 50.58 50.91 8,314,651 +0.15(+0.30%)
Jul 13, 2015 50.51 50.81 50.35 50.75 5,666,919 +0.61(+1.21%)
Jul 10, 2015 50.19 50.53 49.86 50.15 5,248,673 +0.69(+1.39%)
Jul 09, 2015 49.54 49.78 49.36 49.46 7,536,894 +0.48(+0.98%)
Jul 08, 2015 49.55 49.66 48.79 48.98 7,553,458 -0.84(-1.69%)
Jul 07, 2015 49.53 49.87 48.73 49.82 9,434,706 +0.29(+0.58%)
Jul 06, 2015 49.23 49.74 49.03 49.53 8,823,433 -0.18(-0.37%)
Jul 02, 2015 50.02 49.71 49.71 49.71 8,084,578 -0.22(-0.43%)
Jul 01, 2015 50.26 50.40 49.68 49.93 7,434,779 +0.42(+0.86%)
Jun 30, 2015 49.84 50.01 49.26 49.50 9,452,273 +0.18(+0.37%)
Jun 29, 2015 49.43 50.10 49.26 49.32 10,943,339 -0.91(-1.82%)
Jun 26, 2015 50.27 50.43 50.05 50.23 8,512,046 +0.24(+0.48%)
Jun 25, 2015 50.35 50.63 49.99 49.99 8,594,402 -0.39(-0.78%)
Jun 24, 2015 50.57 50.71 50.30 50.39 7,572,052 -0.32(-0.63%)
Jun 23, 2015 50.55 50.79 50.27 50.71 11,421,946 +0.59(+1.18%)
Jun 22, 2015 49.94 50.25 49.85 50.11 8,978,190 +0.60(+1.21%)
Jun 19, 2015 49.71 49.83 49.24 49.51 20,099,930 -0.37(-0.74%)
Jun 18, 2015 49.88 49.95 49.46 49.88 11,125,070 +0.34(+0.70%)
Jun 17, 2015 49.84 49.94 49.30 49.54 9,000,077 -0.10(-0.19%)
Jun 16, 2015 49.82 50.09 49.49 49.63 13,566,686 -0.47(-0.94%)
Jun 15, 2015 49.09 51.01 48.97 50.10 24,798,966 +0.54(+1.10%)
Jun 12, 2015 49.50 49.65 49.23 49.56 8,790,526 -0.08(-0.16%)
Jun 11, 2015 49.40 49.82 49.30 49.64 10,405,259 +0.25(+0.50%)
Jun 10, 2015 48.26 49.47 48.14 49.39 13,629,366 +1.35(+2.82%)
Jun 09, 2015 47.65 48.32 47.51 48.04 9,025,380 +0.36(+0.76%)
Jun 08, 2015 48.35 48.41 47.65 47.67 10,614,534 -0.67(-1.39%)
Jun 05, 2015 48.87 49.00 48.31 48.35 7,979,694 -0.09(-0.18%)
Jun 04, 2015 48.48 48.77 48.32 48.43 10,431,310 -0.40(-0.82%)
Jun 03, 2015 47.82 48.97 47.66 48.83 15,564,003 +1.14(+2.40%)
Jun 02, 2015 47.07 47.99 46.86 47.69 11,295,972 +0.80(+1.70%)
Jun 01, 2015 47.08 47.13 46.62 46.89 8,244,076 +0.06(+0.12%)
May 29, 2015 47.43 47.47 46.79 46.84 8,531,692 -0.67(-1.41%)
May 28, 2015 47.39 47.55 46.94 47.51 5,155,255 +0.05(+0.10%)
May 27, 2015 47.37 47.61 47.29 47.46 8,067,711 +0.13(+0.27%)
May 26, 2015 47.75 47.85 47.20 47.33 6,324,575 -0.52(-1.09%)
May 22, 2015 48.05 47.85 47.85 47.85 5,726,650 -0.27(-0.56%)
May 21, 2015 47.89 48.51 47.83 48.12 8,438,252 +0.21(+0.43%)
May 20, 2015 47.49 48.02 47.09 47.91 8,205,653 +0.44(+0.93%)
May 19, 2015 47.16 47.59 46.96 47.47 6,815,228 +0.42(+0.88%)
May 18, 2015 46.72 47.17 46.64 47.06 6,124,558 +0.42(+0.91%)
May 15, 2015 47.17 47.19 46.47 46.64 9,307,058 -0.49(-1.03%)
May 14, 2015 47.15 47.23 46.92 47.12 4,950,491 +0.18(+0.39%)
May 13, 2015 46.80 47.08 46.70 46.94 6,492,662 -0.02(-0.03%)
May 12, 2015 46.92 47.13 46.66 46.96 9,099,826 -0.35(-0.74%)
May 11, 2015 47.68 47.85 47.27 47.31 10,580,601 -0.38(-0.79%)
May 08, 2015 47.50 47.78 47.22 47.68 8,539,750 +0.56(+1.19%)
May 07, 2015 46.48 47.55 46.20 47.12 10,611,100 +0.66(+1.41%)
May 06, 2015 46.65 46.88 46.12 46.47 8,474,134 +0.12(+0.26%)
May 05, 2015 46.36 46.79 46.26 46.35 9,370,053 -0.16(-0.34%)
May 04, 2015 46.35 46.72 46.33 46.51 6,613,831 +0.37(+0.80%)
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.