Skip to main content

American International Group (NY: AIG )

78.38 +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.70 24.78 24.20 24.60 13,329,301 -0.35(-1.42%)
Jul 30, 2012 24.77 25.11 24.54 24.96 8,251,242 +0.12(+0.48%)
Jul 27, 2012 24.30 25.08 24.19 24.84 10,493,038 +0.69(+2.87%)
Jul 26, 2012 24.21 24.31 23.67 24.15 10,346,788 +0.42(+1.79%)
Jul 25, 2012 24.22 24.32 23.60 23.72 11,249,311 -0.29(-1.21%)
Jul 24, 2012 24.21 24.30 23.70 24.01 8,759,548 -0.13(-0.52%)
Jul 23, 2012 23.74 24.22 23.52 24.14 11,561,166 -0.28(-1.13%)
Jul 20, 2012 24.68 24.72 24.39 24.41 7,282,799 -0.57(-2.30%)
Jul 19, 2012 25.18 25.18 24.69 24.99 8,306,260 -0.06(-0.25%)
Jul 18, 2012 25.29 25.48 24.84 25.05 10,786,602 -0.35(-1.39%)
Jul 17, 2012 24.67 25.66 24.45 25.40 14,605,697 +0.79(+3.23%)
Jul 16, 2012 24.72 24.77 24.31 24.61 7,685,681 -0.13(-0.51%)
Jul 13, 2012 24.11 25.07 24.10 24.74 12,163,636 +0.76(+3.18%)
Jul 12, 2012 24.02 24.11 23.58 23.97 9,753,315 -0.28(-1.17%)
Jul 11, 2012 24.39 24.51 24.02 24.26 9,138,973 -0.11(-0.45%)
Jul 10, 2012 24.61 24.78 24.17 24.37 9,866,754 +0.02(+0.06%)
Jul 09, 2012 24.72 24.81 24.16 24.35 7,250,127 -0.49(-1.96%)
Jul 06, 2012 24.78 24.93 24.62 24.84 5,942,102 -0.31(-1.25%)
Jul 05, 2012 25.33 25.41 25.02 25.15 7,639,747 -0.33(-1.30%)
Jul 03, 2012 24.95 25.51 24.91 25.48 7,787,665 +0.43(+1.73%)
Jul 02, 2012 25.48 25.53 24.77 25.05 10,716,278 -0.20(-0.78%)
Jun 29, 2012 24.75 25.31 24.46 25.25 19,331,938 +0.98(+4.05%)
Jun 28, 2012 23.98 24.29 23.61 24.26 11,984,785 +0.02(+0.07%)
Jun 27, 2012 24.43 24.59 24.09 24.25 15,941,636 +0.02(+0.06%)
Jun 26, 2012 24.41 24.58 23.89 24.23 17,485,302 +0.13(+0.56%)
Jun 25, 2012 24.32 24.32 23.84 24.10 13,653,696 -0.64(-2.58%)
Jun 22, 2012 24.66 24.93 24.55 24.74 19,569,060 +0.31(+1.29%)
Jun 21, 2012 25.17 25.40 24.23 24.42 15,036,219 -0.79(-3.15%)
Jun 20, 2012 25.22 25.45 24.74 25.22 12,897,253 +0.09(+0.34%)
Jun 19, 2012 25.02 25.35 24.80 25.13 13,890,989 +0.34(+1.36%)
Jun 18, 2012 24.48 24.93 24.34 24.79 15,822,777 +0.02(+0.10%)
Jun 15, 2012 24.70 24.96 24.35 24.77 17,556,846 +0.35(+1.45%)
Jun 14, 2012 23.85 24.63 23.63 24.41 14,293,083 +0.57(+2.41%)
Jun 13, 2012 23.65 24.19 23.37 23.84 13,849,405 +0.09(+0.36%)
Jun 12, 2012 23.33 23.76 23.17 23.75 9,463,538 +0.51(+2.20%)
Jun 11, 2012 24.28 24.36 23.19 23.24 12,170,732 -0.74(-3.08%)
Jun 08, 2012 23.51 23.99 23.19 23.98 10,392,305 +0.26(+1.09%)
Jun 07, 2012 23.96 24.18 23.59 23.72 17,262,654 +0.20(+0.84%)
Jun 06, 2012 22.92 23.59 22.70 23.52 18,999,740 +0.98(+4.36%)
Jun 05, 2012 21.53 22.57 21.49 22.54 16,810,866 +0.88(+4.07%)
Jun 04, 2012 21.44 21.98 21.38 21.66 20,401,128 +0.25(+1.18%)
Jun 01, 2012 22.16 22.41 21.41 21.41 36,123,020 -1.55(-6.75%)
May 31, 2012 22.79 23.13 22.34 22.96 14,753,267 +0.23(+1.00%)
May 30, 2012 23.46 23.52 22.55 22.73 20,996,146 -0.70(-2.99%)
May 29, 2012 23.01 23.52 23.01 23.43 13,004,883 +0.62(+2.73%)
May 25, 2012 22.93 23.10 22.73 22.81 11,390,201 -0.33(-1.43%)
May 24, 2012 23.14 23.36 22.65 23.14 20,367,110 +0.12(+0.51%)
May 23, 2012 22.83 23.15 22.35 23.02 19,357,636 -0.05(-0.24%)
May 22, 2012 23.18 23.59 22.86 23.08 12,443,581 -0.09(-0.37%)
May 21, 2012 22.58 23.34 22.29 23.16 16,396,704 +0.87(+3.92%)
May 18, 2012 22.49 22.78 21.94 22.29 25,954,858 -0.11(-0.49%)
May 17, 2012 23.57 23.73 22.30 22.40 44,398,884 -1.56(-6.50%)
May 16, 2012 24.51 24.67 23.87 23.96 22,883,140 -0.40(-1.65%)
May 15, 2012 24.55 24.77 23.87 24.36 21,245,838 -0.27(-1.09%)
May 14, 2012 24.94 25.04 24.54 24.63 23,498,712 -0.35(-1.42%)
May 11, 2012 24.90 25.38 24.80 24.98 24,352,794 -0.31(-1.21%)
May 10, 2012 25.48 25.61 25.22 25.29 21,156,226 +0.24(+0.97%)
May 09, 2012 24.75 25.29 24.70 25.04 32,748,508 +0.10(+0.41%)
May 08, 2012 25.33 25.37 24.43 24.94 51,584,852 -0.11(-0.44%)
May 07, 2012 25.83 25.15 23.96 25.05 196,837,328 -0.78(-3.02%)
May 04, 2012 25.87 26.12 24.99 25.83 30,289,898 -1.03(-3.84%)
May 03, 2012 27.57 27.58 26.75 26.86 17,906,696 -0.49(-1.78%)
May 02, 2012 26.92 27.43 26.59 27.35 11,038,539 +0.33(+1.22%)
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.