Skip to main content

American International Group (NY: AIG )

74.13 +0.15 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.31 33.94 33.08 33.94 6,999,056 +0.68(+2.05%)
Dec 28, 2018 34.02 34.22 33.04 33.26 7,442,694 -0.61(-1.81%)
Dec 27, 2018 32.94 33.87 32.51 33.87 7,893,145 +0.64(+1.92%)
Dec 26, 2018 32.15 33.26 31.47 33.24 7,143,123 +1.09(+3.38%)
Dec 24, 2018 31.94 33.02 31.49 32.15 6,114,450 -0.06(-0.19%)
Dec 21, 2018 32.69 33.71 32.07 32.21 16,285,270 -0.65(-1.97%)
Dec 20, 2018 33.64 34.08 32.69 32.86 11,166,586 -1.02(-3.03%)
Dec 19, 2018 32.39 34.42 32.39 33.88 19,131,168 +1.53(+4.74%)
Dec 18, 2018 32.51 33.32 32.17 32.35 8,377,121 +0.09(+0.27%)
Dec 17, 2018 32.22 33.01 31.99 32.26 11,949,437 -0.03(-0.08%)
Dec 14, 2018 31.87 32.50 31.76 32.29 9,492,765 +0.17(+0.54%)
Dec 13, 2018 32.37 32.74 31.88 32.12 11,440,567 -0.34(-1.04%)
Dec 12, 2018 31.87 32.94 31.57 32.45 9,953,729 +0.94(+2.98%)
Dec 11, 2018 32.39 32.99 31.28 31.51 13,831,064 -0.52(-1.61%)
Dec 10, 2018 32.11 32.19 30.88 32.03 14,389,208 -0.33(-1.03%)
Dec 07, 2018 33.53 34.17 32.30 32.36 10,829,685 -1.29(-3.83%)
Dec 06, 2018 34.12 34.29 32.88 33.65 16,863,100 -1.16(-3.34%)
Dec 04, 2018 36.77 37.11 34.76 34.82 10,984,380 -2.06(-5.58%)
Dec 03, 2018 37.44 37.63 36.63 36.87 21,803,488 -0.06(-0.16%)
Nov 30, 2018 37.04 37.20 36.21 36.93 11,753,403 -0.16(-0.44%)
Nov 29, 2018 37.50 37.84 36.92 37.10 7,575,825 -0.75(-1.99%)
Nov 28, 2018 37.16 37.97 36.61 37.85 7,144,965 +0.76(+2.05%)
Nov 27, 2018 37.25 37.37 36.77 37.09 5,870,911 -0.36(-0.96%)
Nov 26, 2018 37.49 37.98 37.39 37.45 8,605,876 +0.41(+1.11%)
Nov 23, 2018 37.10 37.59 36.98 37.04 3,469,213 -0.42(-1.12%)
Nov 21, 2018 37.45 37.45 37.45 0 +0.68(+1.86%)
Nov 20, 2018 36.61 36.96 36.29 36.77 11,337,018 -0.20(-0.55%)
Nov 19, 2018 36.60 37.01 36.37 36.98 9,936,733 +0.31(+0.84%)
Nov 16, 2018 36.21 37.03 36.14 36.67 10,720,427 +0.21(+0.59%)
Nov 15, 2018 35.52 36.66 35.19 36.45 8,438,200 +0.64(+1.79%)
Nov 14, 2018 36.29 36.79 35.57 35.81 11,431,084 -0.19(-0.52%)
Nov 13, 2018 36.34 36.86 35.95 36.00 7,037,835 -0.26(-0.73%)
Nov 12, 2018 37.33 37.43 36.20 36.27 6,029,012 -1.15(-3.08%)
Nov 09, 2018 37.66 37.92 37.21 37.42 6,323,513 -0.37(-0.97%)
Nov 08, 2018 37.68 38.31 37.64 37.79 8,152,779 -0.15(-0.41%)
Nov 07, 2018 37.84 38.15 37.46 37.94 8,749,743 -0.40(-1.05%)
Nov 06, 2018 37.49 38.43 37.21 38.34 8,831,830 +0.66(+1.74%)
Nov 05, 2018 36.81 37.77 36.80 37.68 8,423,779 +0.73(+1.96%)
Nov 02, 2018 37.08 37.57 36.18 36.96 10,855,097 +0.14(+0.37%)
Nov 01, 2018 37.03 38.11 36.39 36.82 14,099,910 +1.56(+4.43%)
Oct 31, 2018 35.98 36.39 35.18 35.26 13,258,692 +0.28(+0.81%)
Oct 30, 2018 34.16 35.05 33.55 34.98 25,795,974 +0.90(+2.63%)
Oct 29, 2018 35.44 35.55 33.82 34.08 15,092,884 -0.86(-2.47%)
Oct 26, 2018 35.90 35.93 34.57 34.94 13,617,820 -1.25(-3.45%)
Oct 25, 2018 36.22 36.74 35.85 36.19 11,526,247 +0.13(+0.36%)
Oct 24, 2018 37.59 37.62 36.01 36.06 11,433,690 -1.67(-4.41%)
Oct 23, 2018 37.81 37.98 36.90 37.73 15,968,230 -0.67(-1.73%)
Oct 22, 2018 40.38 40.47 38.35 38.39 12,940,266 -1.91(-4.75%)
Oct 19, 2018 40.35 41.02 39.96 40.31 11,118,815 -1.20(-2.90%)
Oct 18, 2018 42.28 42.30 40.88 41.51 8,643,286 -0.86(-2.04%)
Oct 17, 2018 42.01 42.90 41.59 42.37 5,746,141 +0.27(+0.65%)
Oct 16, 2018 41.95 42.12 41.26 42.10 7,803,178 +0.21(+0.51%)
Oct 15, 2018 42.48 42.74 41.88 41.89 5,927,649 -0.61(-1.45%)
Oct 12, 2018 43.17 43.17 41.72 42.50 6,893,459 -0.32(-0.74%)
Oct 11, 2018 44.68 44.70 42.67 42.82 11,030,720 -1.92(-4.29%)
Oct 10, 2018 45.73 46.00 44.73 44.74 5,354,453 -1.22(-2.66%)
Oct 09, 2018 46.01 46.23 45.65 45.96 4,245,053 -0.20(-0.43%)
Oct 08, 2018 45.48 46.49 45.39 46.16 4,657,640 +0.38(+0.84%)
Oct 05, 2018 46.11 46.49 45.73 45.77 3,380,917 -0.26(-0.56%)
Oct 04, 2018 45.54 46.29 45.52 46.03 5,626,297 +0.54(+1.18%)
Oct 03, 2018 45.69 45.99 45.46 45.49 4,206,226 +0.13(+0.28%)
Oct 02, 2018 45.30 45.48 44.99 45.36 2,950,280 +0.03(+0.08%)
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.