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 (%)
Mar 29, 2018 45.93 45.93 45.93 0 -0.08(-0.18%)
Mar 28, 2018 45.47 46.42 45.14 46.01 8,140,608 +0.62(+1.38%)
Mar 27, 2018 45.89 46.40 45.11 45.39 7,864,727 -0.36(-0.79%)
Mar 26, 2018 45.63 46.30 45.41 45.75 8,267,984 +0.68(+1.50%)
Mar 23, 2018 46.42 46.69 45.03 45.08 9,733,732 -1.18(-2.55%)
Mar 22, 2018 46.67 47.20 46.19 46.26 10,768,178 -0.87(-1.84%)
Mar 21, 2018 46.95 47.60 46.64 47.13 12,054,095 +0.18(+0.38%)
Mar 20, 2018 46.12 47.11 46.08 46.95 10,699,352 +1.00(+2.17%)
Mar 19, 2018 45.89 46.22 45.56 45.96 8,310,900 +0.13(+0.28%)
Mar 16, 2018 46.13 46.33 45.60 45.83 13,197,292 -0.30(-0.66%)
Mar 15, 2018 46.36 46.57 46.04 46.13 9,677,623 -0.23(-0.49%)
Mar 14, 2018 47.15 46.09 46.36 9,572,780 -0.58(-1.24%)
Mar 13, 2018 47.64 47.81 46.68 46.94 9,140,402 -0.56(-1.18%)
Mar 12, 2018 47.56 48.23 47.35 47.50 9,075,245 +0.03(+0.07%)
Mar 09, 2018 47.56 47.79 46.98 47.47 11,582,844 +0.25(+0.53%)
Mar 08, 2018 48.20 48.23 46.60 47.22 14,318,663 -0.87(-1.81%)
Mar 07, 2018 47.97 48.09 6,996,778 -0.60(-1.24%)
Mar 06, 2018 48.88 47.90 48.70 6,539,116 +0.34(+0.71%)
Mar 05, 2018 47.26 48.58 47.26 48.35 11,300,283 +0.93(+1.96%)
Mar 02, 2018 47.09 47.50 46.21 47.42 10,051,697 +0.03(+0.07%)
Mar 01, 2018 48.12 48.34 47.06 47.39 11,629,023 -0.73(-1.52%)
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%)
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.