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 (%)
Jul 30, 2010 29.93 30.58 29.57 29.93 3,091,327 -0.39(-1.28%)
Jul 29, 2010 30.65 31.18 29.63 30.32 1,729 -0.05(-0.15%)
Jul 28, 2010 30.37 31.12 29.95 30.37 2,727 -0.09(-0.31%)
Jul 27, 2010 30.46 31.21 29.52 30.46 3,202 +0.35(+1.16%)
Jul 26, 2010 28.53 30.72 28.52 30.11 10,315,719 +1.50(+5.25%)
Jul 23, 2010 28.37 28.98 27.93 28.61 4,097,221 +0.22(+0.77%)
Jul 22, 2010 27.97 28.68 27.79 28.39 2,488 +0.92(+3.34%)
Jul 21, 2010 28.53 28.61 27.29 27.47 4,414,860 -0.78(-2.75%)
Jul 20, 2010 28.25 28.32 26.85 28.25 4,899,920 +0.72(+2.60%)
Jul 19, 2010 27.79 27.99 26.97 27.54 3,972,080 -0.19(-0.70%)
Jul 16, 2010 27.73 28.79 27.43 27.73 5,436,223 -1.35(-4.65%)
Jul 15, 2010 29.18 29.29 28.40 29.08 4,513,888 -0.12(-0.40%)
Jul 14, 2010 29.26 29.48 28.68 29.20 17,257 -0.36(-1.21%)
Jul 13, 2010 28.45 29.85 28.03 29.56 6,508 +1.88(+6.80%)
Jul 12, 2010 27.79 28.13 27.39 27.68 3,658,105 -0.26(-0.92%)
Jul 09, 2010 27.93 28.12 27.38 27.93 5,031,596 +0.30(+1.10%)
Jul 08, 2010 27.75 27.85 27.08 27.63 4,275,972 +0.13(+0.48%)
Jul 07, 2010 26.33 27.56 25.96 27.50 5,201,343 +1.27(+4.84%)
Jul 06, 2010 26.23 26.83 25.71 26.23 597 +0.47(+1.84%)
Jul 02, 2010 25.75 26.71 25.29 25.75 5,198,945 -0.28(-1.08%)
Jul 01, 2010 26.77 27.11 25.68 26.03 5,904,103 -0.76(-2.85%)
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%)
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.