Skip to main content

American International Group (NY: AIG )

74.89 +0.01 (+0.01%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.51 41.80 40.96 41.02 10,421,386 -0.84(-2.02%)
Jul 30, 2014 42.35 42.41 41.79 41.87 8,668,502 -0.24(-0.56%)
Jul 29, 2014 42.62 42.73 42.07 42.10 8,016,579 -0.47(-1.11%)
Jul 28, 2014 42.73 42.75 42.19 42.58 9,041,248 -0.17(-0.39%)
Jul 25, 2014 43.28 43.39 42.74 42.74 9,371,441 -0.80(-1.83%)
Jul 24, 2014 43.56 43.71 43.33 43.54 5,374,256 +0.12(+0.27%)
Jul 23, 2014 43.29 43.51 43.17 43.42 4,906,679 +0.25(+0.59%)
Jul 22, 2014 43.25 43.45 43.04 43.17 10,527,723 -0.32(-0.74%)
Jul 21, 2014 43.20 43.55 43.13 43.49 6,887,581 -0.07(-0.16%)
Jul 18, 2014 43.34 43.61 43.12 43.56 6,244,721 +0.39(+0.91%)
Jul 17, 2014 43.34 43.66 43.14 43.17 9,549,346 -0.27(-0.62%)
Jul 16, 2014 43.68 43.77 43.30 43.44 6,558,256 -0.01(-0.02%)
Jul 15, 2014 43.50 43.77 43.32 43.45 8,471,719 -0.04(-0.09%)
Jul 14, 2014 43.35 43.60 43.30 43.49 6,949,067 +0.46(+1.06%)
Jul 11, 2014 42.86 43.15 42.65 43.03 5,124,210 +0.03(+0.07%)
Jul 10, 2014 42.67 43.07 41.93 43.00 11,168,232 -0.47(-1.07%)
Jul 09, 2014 43.53 43.66 43.19 43.46 5,166,042 +0.11(+0.25%)
Jul 08, 2014 43.49 43.53 43.19 43.35 9,298,764 -0.30(-0.69%)
Jul 07, 2014 43.73 43.79 43.41 43.65 5,403,195 -0.26(-0.59%)
Jul 03, 2014 43.81 43.91 43.91 43.91 4,675,536 +0.31(+0.71%)
Jul 02, 2014 43.47 43.90 43.44 43.60 5,975,898 -0.10(-0.23%)
Jul 01, 2014 43.40 43.97 43.36 43.71 8,568,094 +0.63(+1.47%)
Jun 30, 2014 43.20 43.36 42.97 43.08 6,860,590 -0.02(-0.05%)
Jun 27, 2014 43.10 43.31 42.79 43.10 8,305,730 -0.22(-0.51%)
Jun 26, 2014 43.41 43.41 42.72 43.32 7,519,429 +0.00(+0.00%)
Jun 25, 2014 43.43 43.53 43.21 43.32 9,686,422 -0.29(-0.67%)
Jun 24, 2014 43.73 44.06 43.61 43.61 11,107,865 -0.36(-0.83%)
Jun 23, 2014 43.86 44.02 43.62 43.98 6,737,069 +0.11(+0.25%)
Jun 20, 2014 44.20 44.20 43.77 43.86 11,641,821 -0.09(-0.22%)
Jun 19, 2014 44.03 44.06 43.70 43.96 7,783,748 +0.09(+0.20%)
Jun 18, 2014 43.55 43.94 43.28 43.87 9,433,732 +0.29(+0.67%)
Jun 17, 2014 43.22 43.68 43.17 43.58 9,711,511 +0.19(+0.44%)
Jun 16, 2014 43.08 43.45 42.94 43.39 7,627,365 +0.22(+0.51%)
Jun 13, 2014 42.98 43.29 42.93 43.17 7,128,129 +0.22(+0.51%)
Jun 12, 2014 43.19 43.23 42.85 42.95 9,954,164 -0.28(-0.66%)
Jun 11, 2014 43.29 43.34 42.89 43.23 6,731,403 -0.18(-0.42%)
Jun 10, 2014 43.45 43.51 43.25 43.41 6,440,307 -0.22(-0.51%)
Jun 06, 2014 43.43 43.75 43.39 43.64 9,752,979 +0.37(+0.85%)
Jun 05, 2014 43.28 43.36 42.78 43.27 8,644,128 +0.06(+0.15%)
Jun 04, 2014 42.80 43.64 42.73 43.21 13,593,275 +0.22(+0.51%)
Jun 03, 2014 42.62 43.00 42.26 42.99 12,345,593 +0.26(+0.61%)
Jun 02, 2014 42.65 42.79 42.38 42.73 8,438,921 +0.15(+0.35%)
May 30, 2014 42.49 42.62 42.35 42.58 10,428,820 -0.09(-0.20%)
May 29, 2014 42.24 42.76 42.06 42.66 9,005,010 +0.55(+1.31%)
May 28, 2014 42.36 42.42 42.00 42.11 6,150,206 -0.21(-0.50%)
May 27, 2014 42.25 42.69 42.21 42.32 7,853,749 +0.12(+0.28%)
May 23, 2014 42.21 42.21 42.21 42.21 5,847,714 -0.06(-0.13%)
May 22, 2014 42.13 42.32 41.86 42.26 4,091,293 +0.13(+0.30%)
May 21, 2014 42.13 42.54 41.93 42.13 12,576,304 +0.80(+1.94%)
May 20, 2014 41.50 41.65 41.17 41.33 6,391,898 -0.17(-0.42%)
May 19, 2014 41.28 41.62 41.18 41.50 8,608,442 +0.17(+0.40%)
May 16, 2014 41.66 41.66 40.97 41.34 9,416,787 -0.28(-0.68%)
May 15, 2014 41.95 42.18 41.13 41.62 11,104,875 -0.42(-0.99%)
May 14, 2014 42.47 42.52 41.85 42.04 7,270,149 -0.45(-1.06%)
May 13, 2014 42.09 42.54 41.86 42.49 10,632,825 +0.46(+1.09%)
May 12, 2014 41.69 42.08 41.43 42.03 9,091,623 +0.87(+2.10%)
May 09, 2014 41.17 41.23 40.73 41.17 8,590,687 -0.07(-0.17%)
May 08, 2014 40.56 41.54 40.55 41.24 11,489,664 +0.56(+1.37%)
May 07, 2014 39.97 40.97 39.97 40.68 19,451,766 +0.88(+2.22%)
May 06, 2014 40.67 41.02 39.52 39.80 27,457,562 -1.72(-4.14%)
May 05, 2014 40.95 41.53 40.72 41.51 11,565,508 +0.29(+0.71%)
May 02, 2014 41.71 41.97 41.10 41.22 10,734,826 -0.46(-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.