Skip to main content

American International Group (NY: AIG )

75.88 -0.96 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.41 27.01 26.14 26.56 10,416,500 -0.04(-0.15%)
Mar 30, 2010 27.12 27.35 26.52 26.60 11,062,859 -0.20(-0.75%)
Mar 29, 2010 26.96 27.23 26.34 26.80 13,847,215 +0.19(+0.70%)
Mar 26, 2010 27.10 27.70 26.34 26.62 16,751,607 -0.23(-0.87%)
Mar 25, 2010 26.23 27.75 25.94 26.85 37,815,176 +1.04(+4.04%)
Mar 24, 2010 25.68 26.71 25.63 25.81 17,662,898 -0.09(-0.33%)
Mar 23, 2010 26.18 26.30 25.09 25.89 16,821,570 -0.65(-2.43%)
Mar 22, 2010 26.31 26.59 25.75 26.54 18,969,686 -0.54(-1.98%)
Mar 19, 2010 27.17 27.25 26.34 27.08 14,558,014 +0.12(+0.46%)
Mar 18, 2010 27.11 27.53 26.53 26.95 18,389,488 +0.18(+0.67%)
Mar 17, 2010 26.83 26.98 26.31 26.77 23,098,514 +0.62(+2.38%)
Mar 16, 2010 27.07 27.99 25.94 26.15 45,379,048 -0.55(-2.07%)
Mar 15, 2010 26.03 28.30 26.02 26.70 56,085,520 +0.07(+0.26%)
Mar 12, 2010 28.09 28.36 26.32 26.63 27,005,004 -0.68(-2.51%)
Mar 11, 2010 29.26 29.92 27.25 27.32 59,816,936 -0.88(-3.12%)
Mar 10, 2010 26.38 29.05 25.83 28.20 90,729,016 +2.70(+10.59%)
Mar 09, 2010 22.09 27.08 21.85 25.50 74,334,720 +2.86(+12.61%)
Mar 08, 2010 22.90 23.54 22.29 22.64 35,079,516 +0.79(+3.63%)
Mar 05, 2010 20.96 22.27 20.80 21.85 25,084,178 +1.07(+5.13%)
Mar 04, 2010 19.36 21.23 19.44 20.78 33,122,500 +1.42(+7.36%)
Mar 03, 2010 19.54 19.80 19.09 19.36 13,372,854 -0.12(-0.60%)
Mar 02, 2010 20.17 20.18 19.06 19.47 23,373,742 -0.58(-2.91%)
Mar 01, 2010 21.75 21.77 20.06 20.06 38,096,972 +0.79(+4.08%)
Feb 26, 2010 21.40 20.18 19.23 19.27 34,864,960 -2.13(-9.96%)
Feb 25, 2010 21.35 22.21 21.01 21.40 15,880,767 -0.37(-1.68%)
Feb 24, 2010 21.13 22.14 20.90 21.77 15,575,804 +0.95(+4.56%)
Feb 23, 2010 21.96 22.38 20.68 20.82 17,488,988 -1.30(-5.87%)
Feb 22, 2010 20.92 22.80 20.67 22.12 31,015,454 +1.48(+7.16%)
Feb 19, 2010 20.65 20.87 20.49 20.64 6,005,314 -0.14(-0.67%)
Feb 18, 2010 20.55 21.41 20.42 20.78 8,332,786 -0.15(-0.71%)
Feb 17, 2010 21.42 21.66 20.74 20.93 6,891,339 -0.41(-1.93%)
Feb 16, 2010 21.34 21.70 21.05 21.34 8,852,754 +0.47(+2.27%)
Feb 12, 2010 20.09 20.87 20.87 20.87 17,217,910 +0.40(+1.98%)
Feb 11, 2010 20.62 22.29 20.24 20.46 40,018,008 -0.48(-2.30%)
Feb 10, 2010 18.06 21.51 17.86 20.95 40,605,572 +2.94(+16.34%)
Feb 09, 2010 17.41 18.46 17.23 18.00 12,474,115 +0.85(+4.94%)
Feb 08, 2010 17.44 17.74 16.96 17.16 5,518,369 -0.28(-1.61%)
Feb 05, 2010 17.51 17.60 16.76 17.44 9,638,134 -0.14(-0.80%)
Feb 04, 2010 18.31 18.47 17.55 17.58 7,650,013 -1.26(-6.69%)
Feb 03, 2010 18.59 19.02 18.45 18.84 6,191,788 +0.19(+1.00%)
Feb 02, 2010 18.67 18.98 18.42 18.65 7,543,636 +0.20(+1.10%)
Feb 01, 2010 18.97 19.06 18.24 18.45 5,954,259 -0.40(-2.15%)
Jan 29, 2010 19.09 19.25 18.74 18.85 7,341,380 +0.05(+0.29%)
Jan 28, 2010 20.11 20.24 18.80 18.80 9,350,430 -0.58(-3.01%)
Jan 27, 2010 19.05 19.60 17.93 19.38 21,118,464 +0.40(+2.09%)
Jan 26, 2010 20.00 20.18 18.74 18.98 11,016,140 -1.31(-6.48%)
Jan 25, 2010 20.80 21.01 19.84 20.30 8,575,562 -0.32(-1.55%)
Jan 22, 2010 21.54 21.59 20.50 20.62 7,590,080 -0.82(-3.81%)
Jan 21, 2010 21.79 22.39 21.33 21.44 10,305,930 -0.32(-1.47%)
Jan 20, 2010 21.83 22.64 21.61 21.75 8,883,038 -0.23(-1.03%)
Jan 19, 2010 21.82 23.01 21.23 21.98 23,361,692 +0.15(+0.68%)
Jan 15, 2010 22.22 21.83 21.83 21.83 7,127,098 -0.42(-1.89%)
Jan 14, 2010 22.35 22.48 22.07 22.25 7,896,263 -0.36(-1.58%)
Jan 13, 2010 22.56 22.76 22.06 22.61 7,888,911 +0.47(+2.11%)
Jan 12, 2010 23.02 23.46 22.00 22.14 11,613,353 -0.91(-3.95%)
Jan 11, 2010 23.21 23.55 22.59 23.05 13,755,810 +0.23(+0.99%)
Jan 08, 2010 22.28 23.50 22.26 22.83 16,332,412 +0.59(+2.66%)
Jan 07, 2010 22.56 22.64 22.00 22.24 11,870,092 -0.44(-1.92%)
Jan 06, 2010 22.84 22.87 22.38 22.67 9,207,032 -0.15(-0.65%)
Jan 05, 2010 23.33 23.62 22.68 22.82 11,445,765 -0.44(-1.87%)
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.