Skip to main content

American International Group (NY: AIG )

74.13 +0.15 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 49.16 49.38 48.12 48.12 10,927,830 -0.75(-1.53%)
Feb 27, 2018 49.49 50.04 48.80 48.86 10,199,884 -0.65(-1.32%)
Feb 26, 2018 50.32 50.52 49.07 49.52 14,023,437 -0.89(-1.76%)
Feb 23, 2018 50.55 50.77 50.01 50.41 6,687,696 +0.09(+0.18%)
Feb 22, 2018 51.16 50.24 50.32 27,620,632 -0.18(-0.37%)
Feb 21, 2018 50.19 51.49 50.13 50.50 8,565,314 +0.12(+0.23%)
Feb 20, 2018 49.74 50.48 49.70 50.38 6,374,390 +0.48(+0.96%)
Feb 16, 2018 49.90 49.90 49.90 0 +0.20(+0.41%)
Feb 15, 2018 50.18 49.49 49.70 9,377,820 -0.15(-0.30%)
Feb 14, 2018 49.61 50.03 49.24 49.85 8,034,409 -0.02(-0.03%)
Feb 13, 2018 50.14 49.87 5,850,554 -0.15(-0.30%)
Feb 12, 2018 50.64 50.70 49.63 50.02 7,238,176 -0.51(-1.01%)
Feb 09, 2018 51.48 51.78 48.96 50.53 18,032,332 +1.63(+3.33%)
Feb 08, 2018 50.73 50.87 48.90 48.91 8,790,325 -1.84(-3.62%)
Feb 07, 2018 50.35 51.44 50.08 50.74 9,183,321 +0.18(+0.35%)
Feb 06, 2018 50.08 50.92 49.54 50.57 14,329,171 -0.66(-1.29%)
Feb 05, 2018 52.27 52.51 50.73 51.23 10,153,124 -1.67(-3.16%)
Feb 02, 2018 53.61 53.68 52.76 52.90 5,117,522 -0.95(-1.76%)
Feb 01, 2018 53.49 53.94 53.11 53.85 4,910,348 +0.21(+0.39%)
Jan 31, 2018 53.43 53.79 53.15 53.64 5,850,464 +0.48(+0.90%)
Jan 30, 2018 53.35 53.76 52.96 53.16 5,428,852 -0.76(-1.42%)
Jan 29, 2018 54.24 54.59 53.89 53.92 5,088,977 -0.35(-0.65%)
Jan 26, 2018 54.23 54.47 53.91 54.28 5,975,204 -0.10(-0.19%)
Jan 25, 2018 54.00 54.45 53.56 54.38 7,284,940 +0.40(+0.75%)
Jan 24, 2018 52.42 54.16 52.37 53.97 12,307,869 +1.66(+3.18%)
Jan 23, 2018 51.06 52.45 50.95 52.31 11,911,041 +1.12(+2.20%)
Jan 22, 2018 51.49 51.49 50.72 51.19 8,574,429 -0.46(-0.89%)
Jan 19, 2018 51.75 51.90 51.47 51.65 7,744,305 +0.02(+0.03%)
Jan 18, 2018 51.66 51.84 51.21 51.63 6,437,532 +0.09(+0.18%)
Jan 17, 2018 51.52 51.68 51.34 51.54 5,881,690 +0.30(+0.59%)
Jan 16, 2018 51.31 51.37 51.10 51.24 7,244,077 +0.08(+0.15%)
Jan 12, 2018 51.16 51.16 51.16 0 -0.15(-0.29%)
Jan 11, 2018 51.39 51.57 51.23 51.31 7,789,369 +0.13(+0.25%)
Jan 10, 2018 51.48 51.19 14,610,889 +0.31(+0.61%)
Jan 09, 2018 50.65 51.42 50.56 50.88 7,947,204 +0.32(+0.63%)
Jan 08, 2018 50.74 50.79 50.47 50.56 3,848,104 -0.34(-0.66%)
Jan 05, 2018 50.89 51.01 50.66 50.90 4,440,279 +0.21(+0.41%)
Jan 04, 2018 50.70 51.23 50.58 50.69 4,969,944 +0.20(+0.40%)
Jan 03, 2018 49.83 50.58 49.74 50.48 5,909,875 +0.55(+1.11%)
Jan 02, 2018 50.35 50.35 49.62 49.93 4,492,127 -0.07(-0.13%)
Dec 29, 2017 50.00 50.00 50.00 0 -0.35(-0.70%)
Dec 28, 2017 50.10 50.37 49.88 50.35 2,827,836 +0.39(+0.77%)
Dec 27, 2017 49.75 49.98 49.67 49.96 3,385,954 +0.09(+0.19%)
Dec 26, 2017 49.70 50.17 49.67 49.87 2,810,882 +0.10(+0.20%)
Dec 22, 2017 50.58 50.65 49.60 49.77 5,084,068 -0.65(-1.28%)
Dec 21, 2017 50.56 50.91 50.37 50.42 5,741,924 +0.07(+0.13%)
Dec 20, 2017 50.22 50.47 50.00 50.35 5,216,328 +0.18(+0.37%)
Dec 19, 2017 50.35 50.41 50.14 50.16 4,557,516 +0.17(+0.34%)
Dec 18, 2017 50.06 50.38 49.78 50.00 6,710,105 +0.16(+0.32%)
Dec 15, 2017 48.98 49.94 48.98 49.84 10,066,156 +1.07(+2.20%)
Dec 14, 2017 49.51 49.64 48.55 48.76 8,235,134 -0.72(-1.46%)
Dec 13, 2017 50.28 50.29 49.44 49.49 6,353,534 -0.81(-1.60%)
Dec 12, 2017 50.29 50.48 50.06 50.29 4,355,172 +0.12(+0.23%)
Dec 11, 2017 49.81 50.20 49.69 50.17 4,961,246 +0.23(+0.47%)
Dec 08, 2017 50.04 50.07 49.67 49.94 4,052,966 -0.03(-0.07%)
Dec 07, 2017 50.20 50.37 49.86 49.97 4,278,852 -0.13(-0.27%)
Dec 06, 2017 49.87 50.56 49.87 50.11 5,073,012 +0.42(+0.84%)
Dec 05, 2017 49.46 50.03 49.18 49.69 5,843,077 +0.23(+0.46%)
Dec 04, 2017 50.43 50.48 49.28 49.46 6,967,503 -0.52(-1.04%)
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.