Skip to main content

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 (%)
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%)
Jul 01, 2016 43.05 43.23 43.23 43.23 7,549,724 -0.02(-0.04%)
Jun 30, 2016 42.44 43.27 42.11 43.24 12,808,352 +1.17(+2.78%)
Jun 29, 2016 41.23 42.09 41.00 42.08 10,480,858 +1.34(+3.29%)
Jun 28, 2016 40.76 40.78 39.90 40.73 12,038,856 +0.84(+2.11%)
Jun 27, 2016 40.82 40.88 39.58 39.89 15,068,308 -1.58(-3.81%)
Jun 24, 2016 42.57 43.11 41.40 41.47 18,234,408 -3.26(-7.29%)
Jun 23, 2016 44.32 44.73 44.32 44.73 5,239,352 +0.84(+1.92%)
Jun 22, 2016 44.10 44.40 43.87 43.89 5,849,810 -0.09(-0.20%)
Jun 21, 2016 44.18 44.20 43.79 43.98 6,583,237 +0.05(+0.11%)
Jun 20, 2016 44.27 44.54 43.90 43.93 6,370,610 +0.25(+0.58%)
Jun 17, 2016 43.85 43.91 43.46 43.68 11,692,087 -0.17(-0.39%)
Jun 16, 2016 43.46 43.90 43.13 43.85 7,805,311 +0.05(+0.11%)
Jun 15, 2016 44.36 44.49 43.76 43.80 8,331,396 -0.34(-0.78%)
Jun 14, 2016 44.39 44.50 43.78 44.14 10,264,453 -0.34(-0.75%)
Jun 13, 2016 44.65 45.08 44.45 44.48 6,669,232 -0.48(-1.07%)
Jun 10, 2016 45.38 45.48 44.81 44.96 9,913,141 -0.91(-1.98%)
Jun 09, 2016 46.04 46.12 45.78 45.87 8,911,918 -0.41(-0.88%)
Jun 08, 2016 46.39 46.62 46.21 46.28 7,052,903 -0.11(-0.25%)
Jun 07, 2016 46.60 46.81 46.38 46.39 6,365,996 -0.19(-0.40%)
Jun 06, 2016 46.32 46.83 46.32 46.58 7,061,518 +0.02(+0.05%)
Jun 03, 2016 46.41 46.77 46.09 46.55 7,826,888 -0.47(-1.00%)
Jun 02, 2016 46.93 47.07 46.66 47.03 7,743,415 +0.08(+0.17%)
Jun 01, 2016 47.06 47.07 46.36 46.94 7,336,283 -0.11(-0.24%)
May 31, 2016 47.49 47.63 46.91 47.06 12,969,732 -0.36(-0.75%)
May 27, 2016 47.03 47.42 47.42 47.42 6,881,985 +0.46(+0.99%)
May 26, 2016 46.99 47.15 46.86 46.95 5,594,840 -0.24(-0.52%)
May 25, 2016 47.01 47.45 47.01 47.20 6,333,160 +0.28(+0.61%)
May 24, 2016 46.52 47.07 46.45 46.91 8,066,383 +0.65(+1.41%)
May 23, 2016 46.25 46.42 46.10 46.26 6,778,412 -0.06(-0.12%)
May 20, 2016 46.06 46.75 45.97 46.32 7,749,035 +0.50(+1.08%)
May 19, 2016 45.81 46.07 45.39 45.82 9,642,901 -0.28(-0.62%)
May 18, 2016 44.97 46.16 44.89 46.11 10,421,074 +1.07(+2.36%)
May 17, 2016 45.06 45.39 44.81 45.04 10,283,867 +0.10(+0.22%)
May 16, 2016 45.08 45.45 44.91 44.94 7,895,714 -0.31(-0.68%)
May 13, 2016 45.72 46.10 45.21 45.25 7,305,549 -0.51(-1.12%)
May 12, 2016 45.69 45.90 45.45 45.77 9,584,285 +0.27(+0.59%)
May 11, 2016 45.75 46.02 45.44 45.50 8,558,369 -0.32(-0.69%)
May 10, 2016 45.03 46.25 44.98 45.81 7,508,407 +0.89(+1.99%)
May 09, 2016 44.70 45.07 44.51 44.92 7,230,668 +0.17(+0.38%)
May 06, 2016 44.26 44.79 44.21 44.75 8,471,550 +0.19(+0.42%)
May 05, 2016 44.57 44.74 44.35 44.56 9,554,638 -0.03(-0.07%)
May 04, 2016 44.99 45.08 44.27 44.59 11,240,288 -0.89(-1.95%)
May 03, 2016 44.77 45.58 44.68 45.48 14,740,987 -0.53(-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.