Skip to main content

American International Group (NY: AIG )

75.88 -0.96 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 26.87 28.02 26.76 26.80 771 -0.06(-0.23%)
Jun 29, 2010 26.86 28.02 26.61 26.86 1,059 -1.89(-6.58%)
Jun 25, 2010 28.75 29.02 27.68 28.75 5,852,251 +0.14(+0.49%)
Jun 24, 2010 29.33 29.33 28.55 28.61 2,371 -0.81(-2.75%)
Jun 23, 2010 29.58 30.12 29.06 29.42 4,207,309 -0.36(-1.20%)
Jun 22, 2010 30.01 30.45 29.67 29.78 1,859 -0.38(-1.26%)
Jun 21, 2010 29.85 30.90 29.80 30.16 9,485,398 +0.66(+2.24%)
Jun 18, 2010 29.50 29.72 29.10 29.50 4,338,754 +0.11(+0.37%)
Jun 17, 2010 29.60 29.94 29.04 29.39 642 -0.08(-0.26%)
Jun 16, 2010 29.12 29.95 28.96 29.46 3,084 -0.01(-0.03%)
Jun 15, 2010 29.00 29.74 28.80 29.47 128 +0.61(+2.13%)
Jun 14, 2010 27.40 29.99 27.40 28.86 14,481,783 +1.56(+5.73%)
Jun 11, 2010 27.04 27.36 26.77 27.29 3,256,527 -0.17(-0.62%)
Jun 10, 2010 27.03 27.54 26.69 27.46 2,069 +0.84(+3.16%)
Jun 09, 2010 26.84 27.81 26.45 26.62 7,447,396 -0.07(-0.26%)
Jun 08, 2010 26.51 26.95 26.07 26.69 159 +0.18(+0.67%)
Jun 07, 2010 27.04 27.58 26.30 26.52 4,811,611 -0.52(-1.93%)
Jun 04, 2010 27.04 27.46 26.69 27.04 5,030,353 -0.35(-1.28%)
Jun 03, 2010 27.38 27.75 26.88 27.39 5,557,937 +0.11(+0.40%)
Jun 02, 2010 26.69 27.76 26.49 27.28 2,699 +0.63(+2.36%)
Jun 01, 2010 27.03 27.93 26.59 26.65 3,480 -0.88(-3.19%)
May 28, 2010 27.53 28.79 27.22 27.53 8,071,061 -0.84(-2.96%)
May 27, 2010 27.24 28.37 26.91 28.37 10,309,589 +1.88(+7.08%)
May 26, 2010 27.32 27.72 26.38 26.49 2,506 -0.34(-1.28%)
May 25, 2010 25.70 26.90 24.98 26.83 43,740 -0.03(-0.12%)
May 24, 2010 28.20 28.52 26.84 26.87 9,848,917 -1.11(-3.98%)
May 21, 2010 26.65 28.46 26.17 27.98 12,984,094 -0.54(-1.89%)
May 20, 2010 28.24 28.76 26.92 28.52 12,506 -0.53(-1.81%)
May 19, 2010 28.97 30.30 28.32 29.04 12,035,680 -0.45(-1.53%)
May 18, 2010 29.50 31.11 29.18 29.50 18,014 -0.85(-2.79%)
May 17, 2010 30.83 31.09 29.09 30.34 9,789,313 -0.56(-1.81%)
May 14, 2010 30.90 31.26 30.48 30.90 9,397,428 -0.72(-2.29%)
May 13, 2010 32.33 33.18 31.52 31.63 12,145,248 -0.58(-1.81%)
May 12, 2010 34.09 34.51 32.13 32.21 20,588,088 -1.16(-3.47%)
May 11, 2010 33.42 34.23 33.22 33.37 1,673 +1.49(+4.66%)
May 10, 2010 31.81 32.09 31.64 31.88 13,106,202 +1.77(+5.89%)
May 07, 2010 29.62 31.12 27.23 30.11 33,900,028 +4.04(+15.49%)
May 06, 2010 26.07 30.05 25.96 26.07 7,095 -2.26(-7.96%)
May 05, 2010 29.18 29.72 28.24 28.33 12,111,824 -1.43(-4.81%)
May 04, 2010 30.11 30.50 29.45 29.76 5,056 -1.00(-3.26%)
May 03, 2010 30.76 31.25 30.41 30.76 9,988,274 +0.50(+1.65%)
Apr 30, 2010 31.47 31.69 29.74 30.27 15,302,379 -1.03(-3.31%)
Apr 29, 2010 31.51 31.81 31.04 31.30 13,620,519 +0.56(+1.82%)
Apr 28, 2010 30.00 31.49 29.74 30.74 31,195,114 +1.66(+5.73%)
Apr 27, 2010 32.82 33.22 28.81 29.08 37,272 -5.56(-16.04%)
Apr 26, 2010 34.87 35.71 34.39 34.63 21,891,348 +0.10(+0.29%)
Apr 23, 2010 34.02 35.01 33.73 34.53 25,389,570 +0.88(+2.61%)
Apr 22, 2010 31.70 33.84 31.28 33.65 38,120,000 +1.83(+5.75%)
Apr 21, 2010 31.82 33.38 31.51 31.82 19,083 -0.57(-1.75%)
Apr 20, 2010 30.83 32.77 30.62 32.39 13,274 +1.98(+6.50%)
Apr 19, 2010 30.14 31.02 29.82 30.41 19,038,138 -0.05(-0.15%)
Apr 16, 2010 31.17 32.64 30.36 30.46 39,082,908 -0.65(-2.08%)
Apr 15, 2010 31.11 32.05 30.73 31.11 21,787,002 +0.19(+0.60%)
Apr 14, 2010 31.43 31.88 30.73 30.92 19,553,944 -0.32(-1.02%)
Apr 13, 2010 32.14 32.48 31.04 31.24 28,381,378 -0.83(-2.60%)
Apr 12, 2010 30.44 32.68 30.09 32.07 58,928,736 +2.40(+8.08%)
Apr 09, 2010 29.69 30.58 29.37 29.67 28,643,796 +0.43(+1.46%)
Apr 08, 2010 31.06 31.74 29.19 29.25 43,464,476 -1.63(-5.29%)
Apr 07, 2010 28.41 31.04 27.95 30.88 44,269,088 +2.94(+10.53%)
Apr 06, 2010 27.61 28.31 27.39 27.94 25,619,234 +0.69(+2.54%)
Apr 05, 2010 26.79 27.58 26.38 27.25 20,912,076 +0.71(+2.67%)
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.