Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 49.52 49.97 48.74 49.14 3,622,441 -0.29(-0.59%)
Jul 30, 2019 49.24 49.55 48.88 49.43 2,083,869 -0.14(-0.28%)
Jul 29, 2019 50.10 50.22 49.46 49.57 2,922,704 -0.69(-1.38%)
Jul 26, 2019 50.02 50.31 49.85 50.26 3,303,408 +0.17(+0.33%)
Jul 25, 2019 50.53 50.54 49.97 50.10 2,802,166 -0.27(-0.54%)
Jul 24, 2019 49.16 50.46 49.15 50.37 4,454,909 +0.97(+1.95%)
Jul 23, 2019 49.03 49.40 48.72 49.40 2,461,476 +0.36(+0.73%)
Jul 22, 2019 48.95 49.26 48.83 49.04 2,358,132 -0.05(-0.11%)
Jul 19, 2019 49.21 49.74 48.98 49.10 5,529,380 +0.30(+0.61%)
Jul 18, 2019 48.67 48.95 48.57 48.80 4,757,790 +0.20(+0.42%)
Jul 17, 2019 49.15 49.24 48.16 48.59 4,192,431 -0.58(-1.18%)
Jul 16, 2019 49.51 49.57 49.17 49.17 2,564,407 -0.18(-0.37%)
Jul 15, 2019 49.45 49.58 49.24 49.36 3,305,073 -0.03(-0.05%)
Jul 12, 2019 49.02 49.45 48.72 49.38 3,370,064 +0.69(+1.42%)
Jul 11, 2019 49.00 49.27 48.51 48.69 3,861,866 -0.22(-0.45%)
Jul 10, 2019 48.74 49.15 48.71 48.91 4,441,825 +0.18(+0.38%)
Jul 09, 2019 47.99 48.74 47.88 48.73 4,121,374 +0.49(+1.02%)
Jul 08, 2019 47.92 48.41 47.73 48.23 4,989,031 +0.31(+0.64%)
Jul 05, 2019 48.14 48.26 47.59 47.93 2,864,503 -0.19(-0.40%)
Jul 03, 2019 47.39 48.32 47.25 48.12 3,359,809 +0.91(+1.93%)
Jul 02, 2019 47.29 47.30 46.64 47.21 3,845,278 -0.04(-0.09%)
Jul 01, 2019 46.98 47.37 46.66 47.25 3,663,166 +0.49(+1.05%)
Jun 28, 2019 46.71 46.88 46.44 46.76 5,941,736 +0.20(+0.43%)
Jun 27, 2019 45.96 46.59 45.84 46.56 4,418,978 +0.69(+1.51%)
Jun 26, 2019 46.46 46.48 45.72 45.87 4,424,873 -0.41(-0.89%)
Jun 25, 2019 46.72 46.98 46.08 46.28 6,271,527 -0.52(-1.11%)
Jun 24, 2019 47.07 47.45 46.69 46.80 3,127,937 -0.29(-0.62%)
Jun 21, 2019 47.95 48.03 47.07 47.09 6,224,084 -0.53(-1.11%)
Jun 20, 2019 47.38 47.71 46.80 47.61 5,697,919 +0.57(+1.21%)
Jun 19, 2019 46.95 47.34 46.87 47.04 4,590,888 +0.22(+0.47%)
Jun 18, 2019 46.42 47.00 46.39 46.82 3,775,757 +0.32(+0.68%)
Jun 17, 2019 46.88 47.04 46.46 46.51 3,089,035 -0.28(-0.60%)
Jun 14, 2019 46.75 46.89 46.38 46.79 3,653,893 +0.10(+0.21%)
Jun 13, 2019 46.25 46.91 46.20 46.69 4,398,653 +0.49(+1.06%)
Jun 12, 2019 46.36 46.44 45.90 46.20 3,258,322 -0.10(-0.23%)
Jun 11, 2019 46.76 46.90 46.02 46.30 4,112,338 -0.22(-0.47%)
Jun 10, 2019 46.32 46.71 46.21 46.52 5,325,748 +0.37(+0.79%)
Jun 07, 2019 46.68 46.90 46.16 46.16 5,967,883 -0.56(-1.20%)
Jun 06, 2019 46.75 47.25 46.56 46.71 5,461,417 -0.11(-0.24%)
Jun 05, 2019 46.53 46.86 45.96 46.83 6,282,427 -0.13(-0.28%)
Jun 04, 2019 46.39 47.03 46.12 46.96 7,766,524 +0.98(+2.13%)
Jun 03, 2019 44.54 46.02 44.42 45.98 8,136,284 +1.43(+3.21%)
May 31, 2019 44.84 44.92 44.19 44.55 5,870,100 -0.76(-1.67%)
May 30, 2019 45.18 45.58 45.00 45.31 3,769,446 +0.28(+0.62%)
May 29, 2019 45.29 45.32 44.64 45.03 4,434,368 -0.39(-0.86%)
May 28, 2019 45.88 46.27 45.37 45.42 6,628,562 -0.60(-1.31%)
May 24, 2019 45.76 46.09 45.53 46.02 3,767,928 +0.49(+1.07%)
May 23, 2019 45.55 45.56 44.95 45.54 5,830,231 -0.31(-0.69%)
May 22, 2019 45.63 46.12 45.43 45.85 5,053,788 +0.05(+0.11%)
May 21, 2019 46.04 46.08 45.44 45.80 5,305,971 +0.06(+0.13%)
May 20, 2019 45.74 46.25 45.50 45.74 6,549,681 +0.05(+0.11%)
May 17, 2019 45.07 45.96 44.98 45.68 5,645,072 +0.12(+0.27%)
May 16, 2019 45.33 46.21 45.33 45.56 6,247,954 +0.33(+0.73%)
May 15, 2019 44.56 45.51 44.32 45.23 7,065,808 +0.32(+0.72%)
May 14, 2019 44.25 45.25 44.25 44.91 7,845,572 +0.66(+1.50%)
May 13, 2019 44.47 44.73 43.68 44.24 6,757,624 -0.80(-1.78%)
May 10, 2019 44.04 45.07 43.70 45.05 6,625,314 +0.71(+1.59%)
May 09, 2019 43.35 44.42 43.08 44.34 6,956,310 +0.76(+1.74%)
May 08, 2019 43.65 45.34 43.47 43.58 12,647,780 -0.30(-0.68%)
May 07, 2019 44.26 44.76 43.62 43.88 33,542,932 +2.78(+6.77%)
May 06, 2019 40.38 41.10 40.26 41.10 6,867,690 +0.00(+0.00%)
May 03, 2019 40.91 41.32 40.77 41.10 7,292,258 +0.27(+0.66%)
May 02, 2019 41.02 41.39 40.55 40.83 5,449,080 -0.06(-0.15%)
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.