Skip to main content

American International Group (NY: AIG )

73.42 -0.29 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.45 42.54 42.02 42.37 12,049,439 +0.51(+1.21%)
Oct 30, 2014 41.26 42.00 41.24 41.87 7,052,881 +0.45(+1.09%)
Oct 29, 2014 41.82 41.89 41.13 41.42 10,536,157 -0.38(-0.91%)
Oct 28, 2014 41.18 41.82 41.17 41.80 14,073,904 +0.87(+2.13%)
Oct 27, 2014 41.14 41.33 41.26 40.93 9,089,704 -0.33(-0.81%)
Oct 24, 2014 40.78 41.30 40.65 41.26 7,278,855 +0.43(+1.05%)
Oct 23, 2014 41.23 41.32 40.75 40.83 8,633,662 -0.04(-0.10%)
Oct 22, 2014 41.37 41.50 40.86 40.87 9,552,837 -0.38(-0.92%)
Oct 21, 2014 40.59 41.29 40.55 41.25 11,479,779 +0.90(+2.23%)
Oct 20, 2014 40.61 40.65 40.01 40.35 11,209,272 +0.20(+0.49%)
Oct 17, 2014 39.63 40.33 39.53 40.15 13,713,503 +1.08(+2.75%)
Oct 16, 2014 38.72 39.45 38.51 39.08 15,910,654 -0.23(-0.58%)
Oct 15, 2014 38.86 39.39 38.41 39.30 19,502,458 -0.30(-0.76%)
Oct 14, 2014 39.57 40.02 39.47 39.61 14,641,253 +0.21(+0.52%)
Oct 13, 2014 39.55 39.91 39.32 39.40 12,937,626 -0.12(-0.30%)
Oct 10, 2014 39.57 40.03 39.25 39.52 18,862,880 -0.36(-0.91%)
Oct 09, 2014 41.01 41.13 39.72 39.88 23,858,706 -1.26(-3.06%)
Oct 08, 2014 40.44 41.17 39.89 41.14 20,637,462 +0.79(+1.96%)
Oct 07, 2014 41.36 41.39 40.34 40.35 21,582,526 -1.39(-3.34%)
Oct 06, 2014 42.34 42.42 41.51 41.74 8,604,661 -0.46(-1.09%)
Oct 03, 2014 42.22 42.37 41.95 42.20 9,650,527 +0.59(+1.41%)
Oct 02, 2014 41.90 42.02 40.89 41.61 16,184,400 -0.28(-0.66%)
Oct 01, 2014 42.75 42.79 41.82 41.89 18,505,858 -0.84(-1.96%)
Sep 30, 2014 42.94 43.20 42.69 42.73 10,430,969 -0.12(-0.28%)
Sep 29, 2014 42.71 43.12 42.33 42.85 8,866,798 -0.28(-0.64%)
Sep 26, 2014 42.94 43.28 42.84 43.13 8,712,112 +0.28(+0.66%)
Sep 25, 2014 43.40 43.43 42.81 42.84 9,637,937 -0.66(-1.51%)
Sep 24, 2014 43.11 43.62 43.07 43.50 8,361,546 +0.38(+0.88%)
Sep 23, 2014 43.39 43.60 43.01 43.12 9,704,738 -0.33(-0.76%)
Sep 22, 2014 43.57 43.81 43.43 43.45 10,288,447 -0.25(-0.56%)
Sep 19, 2014 44.71 44.74 43.59 43.69 18,616,634 -0.86(-1.94%)
Sep 18, 2014 44.11 44.68 44.11 44.56 9,895,814 +0.38(+0.86%)
Sep 17, 2014 44.17 44.49 43.90 44.18 11,525,896 +0.18(+0.41%)
Sep 16, 2014 43.68 44.08 43.61 44.00 8,786,222 +0.17(+0.40%)
Sep 15, 2014 43.59 43.86 43.31 43.82 7,207,773 +0.17(+0.38%)
Sep 12, 2014 43.73 43.90 43.51 43.66 7,148,488 -0.19(-0.43%)
Sep 11, 2014 43.57 44.00 43.53 43.85 5,491,905 +0.06(+0.14%)
Sep 10, 2014 43.59 43.93 43.52 43.78 8,708,859 +0.21(+0.49%)
Sep 09, 2014 43.53 43.70 43.12 43.57 8,050,115 -0.09(-0.21%)
Sep 08, 2014 43.66 43.89 43.36 43.66 9,401,133 +0.22(+0.51%)
Sep 05, 2014 43.45 43.68 43.12 43.44 7,430,051 -0.15(-0.34%)
Sep 04, 2014 44.05 44.16 43.38 43.59 8,163,891 -0.28(-0.63%)
Sep 03, 2014 44.14 44.24 43.86 43.86 7,006,124 -0.17(-0.39%)
Sep 02, 2014 44.42 44.49 43.77 44.04 7,664,055 -0.21(-0.46%)
Aug 29, 2014 44.16 44.24 44.24 44.24 5,600,634 +0.26(+0.59%)
Aug 28, 2014 44.06 44.09 43.82 43.98 6,775,026 -0.34(-0.77%)
Aug 27, 2014 44.41 44.44 44.20 44.32 8,080,129 +0.06(+0.14%)
Aug 26, 2014 44.20 44.37 44.11 44.26 6,017,663 +0.15(+0.34%)
Aug 25, 2014 43.96 44.27 43.88 44.11 10,653,263 +0.44(+1.01%)
Aug 22, 2014 43.72 43.77 43.60 43.67 9,169,857 -0.20(-0.45%)
Aug 21, 2014 43.26 44.00 43.20 43.86 10,192,007 +0.56(+1.29%)
Aug 20, 2014 43.00 43.41 43.00 43.30 7,952,232 +0.20(+0.46%)
Aug 19, 2014 43.15 43.33 43.01 43.11 7,381,306 +0.11(+0.26%)
Aug 18, 2014 42.90 43.05 42.69 43.00 7,113,775 +0.39(+0.91%)
Aug 15, 2014 42.87 42.91 42.19 42.61 7,458,450 -0.06(-0.13%)
Aug 14, 2014 42.33 42.83 42.29 42.66 8,163,690 +0.42(+0.99%)
Aug 13, 2014 42.31 42.44 42.10 42.25 11,232,197 +0.14(+0.34%)
Aug 12, 2014 41.80 42.22 41.77 42.10 10,218,280 +0.36(+0.85%)
Aug 11, 2014 41.48 41.86 41.35 41.75 7,795,550 +0.36(+0.86%)
Aug 08, 2014 41.17 41.42 41.02 41.39 10,300,800 +0.31(+0.75%)
Aug 07, 2014 41.69 41.83 41.02 41.09 16,888,426 -0.35(-0.84%)
Aug 06, 2014 40.96 41.55 40.96 41.43 12,658,703 +0.24(+0.57%)
Aug 05, 2014 42.25 42.38 40.84 41.20 28,626,606 -0.36(-0.87%)
Aug 04, 2014 41.43 41.64 41.06 41.56 11,036,401 +0.48(+1.17%)
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.