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 (%)
Jul 31, 2019 49.25 49.70 48.47 48.87 3,642,099 -0.29(-0.59%)
Jul 30, 2019 48.97 49.28 48.62 49.16 2,095,177 -0.14(-0.28%)
Jul 29, 2019 49.83 49.95 49.19 49.30 2,938,565 -0.69(-1.38%)
Jul 26, 2019 49.75 50.04 49.58 49.99 3,321,334 +0.17(+0.33%)
Jul 25, 2019 50.26 50.27 49.70 49.83 2,817,373 -0.27(-0.54%)
Jul 24, 2019 48.89 50.18 48.88 50.10 4,479,085 +0.96(+1.95%)
Jul 23, 2019 48.77 49.14 48.45 49.14 2,474,834 +0.36(+0.73%)
Jul 22, 2019 48.68 49.00 48.57 48.78 2,370,929 -0.05(-0.11%)
Jul 19, 2019 48.94 49.48 48.71 48.83 5,559,386 +0.30(+0.61%)
Jul 18, 2019 48.40 48.69 48.31 48.53 4,783,609 +0.20(+0.42%)
Jul 17, 2019 48.88 48.97 47.90 48.33 4,215,182 -0.58(-1.18%)
Jul 16, 2019 49.24 49.30 48.90 48.91 2,578,323 -0.18(-0.37%)
Jul 15, 2019 49.19 49.31 48.97 49.09 3,323,009 -0.03(-0.05%)
Jul 12, 2019 48.75 49.19 48.45 49.12 3,388,352 +0.69(+1.42%)
Jul 11, 2019 48.73 49.01 48.25 48.43 3,882,823 -0.22(-0.45%)
Jul 10, 2019 48.48 48.88 48.45 48.65 4,465,930 +0.18(+0.38%)
Jul 09, 2019 47.73 48.47 47.63 48.46 4,143,739 +0.49(+1.02%)
Jul 08, 2019 47.66 48.15 47.48 47.97 5,016,105 +0.31(+0.64%)
Jul 05, 2019 47.88 48.00 47.34 47.67 2,880,048 -0.19(-0.40%)
Jul 03, 2019 47.14 48.06 47.00 47.86 3,378,041 +0.91(+1.93%)
Jul 02, 2019 47.03 47.04 46.39 46.95 3,866,145 -0.04(-0.09%)
Jul 01, 2019 46.73 47.11 46.41 47.00 3,683,045 +0.49(+1.05%)
Jun 28, 2019 46.46 46.63 46.19 46.51 5,973,980 +0.20(+0.43%)
Jun 27, 2019 45.71 46.34 45.59 46.31 4,442,958 +0.69(+1.51%)
Jun 26, 2019 46.21 46.23 45.47 45.62 4,448,886 -0.41(-0.89%)
Jun 25, 2019 46.46 46.73 45.84 46.03 6,305,561 -0.52(-1.11%)
Jun 24, 2019 46.81 47.20 46.44 46.54 3,144,911 -0.29(-0.62%)
Jun 21, 2019 47.70 47.77 46.81 46.83 6,257,860 -0.52(-1.11%)
Jun 20, 2019 47.12 47.45 46.54 47.35 5,728,840 +0.57(+1.21%)
Jun 19, 2019 46.70 47.08 46.61 46.79 4,615,801 +0.22(+0.47%)
Jun 18, 2019 46.17 46.74 46.14 46.57 3,796,246 +0.31(+0.68%)
Jun 17, 2019 46.63 46.79 46.21 46.26 3,105,798 -0.28(-0.60%)
Jun 14, 2019 46.50 46.64 46.13 46.53 3,673,722 +0.10(+0.21%)
Jun 13, 2019 46.00 46.65 45.95 46.44 4,422,523 +0.49(+1.06%)
Jun 12, 2019 46.11 46.19 45.65 45.95 3,276,004 -0.10(-0.23%)
Jun 11, 2019 46.50 46.64 45.78 46.05 4,134,654 -0.22(-0.47%)
Jun 10, 2019 46.07 46.46 45.96 46.27 5,354,649 +0.36(+0.79%)
Jun 07, 2019 46.43 46.64 45.91 45.91 6,000,269 -0.56(-1.20%)
Jun 06, 2019 46.50 47.00 46.31 46.46 5,491,054 -0.11(-0.24%)
Jun 05, 2019 46.28 46.61 45.71 46.57 6,316,520 -0.13(-0.28%)
Jun 04, 2019 46.14 46.77 45.87 46.70 7,808,671 +0.97(+2.12%)
Jun 03, 2019 44.30 45.77 44.18 45.73 8,180,437 +1.42(+3.21%)
May 31, 2019 44.60 44.67 43.95 44.31 5,901,955 -0.75(-1.68%)
May 30, 2019 44.93 45.33 44.76 45.06 3,789,902 +0.28(+0.62%)
May 29, 2019 45.05 45.07 44.40 44.79 4,458,432 -0.39(-0.86%)
May 28, 2019 45.63 46.02 45.13 45.18 6,664,534 -0.60(-1.31%)
May 24, 2019 45.52 45.85 45.28 45.78 3,788,376 +0.49(+1.07%)
May 23, 2019 45.31 45.32 44.71 45.29 5,861,870 -0.31(-0.68%)
May 22, 2019 45.39 45.87 45.19 45.60 5,081,214 +0.05(+0.11%)
May 21, 2019 45.79 45.83 45.19 45.55 5,334,765 +0.06(+0.13%)
May 20, 2019 45.49 46.00 45.26 45.49 6,585,224 +0.05(+0.11%)
May 17, 2019 44.83 45.72 44.73 45.44 5,675,706 +0.12(+0.27%)
May 16, 2019 45.08 45.96 45.08 45.32 6,281,860 +0.33(+0.73%)
May 15, 2019 44.32 45.27 44.08 44.99 7,104,152 +0.32(+0.72%)
May 14, 2019 44.01 45.00 44.01 44.67 7,888,147 +0.66(+1.50%)
May 13, 2019 44.23 44.49 43.44 44.01 6,794,295 -0.80(-1.78%)
May 10, 2019 43.80 44.83 43.47 44.80 6,661,267 +0.70(+1.59%)
May 09, 2019 43.11 44.18 42.84 44.10 6,994,060 +0.75(+1.74%)
May 08, 2019 43.42 45.10 43.23 43.35 12,716,415 -0.30(-0.68%)
May 07, 2019 44.02 44.51 43.38 43.64 33,724,960 +2.77(+6.77%)
May 06, 2019 40.16 40.87 40.04 40.87 6,904,959 +0.00(+0.00%)
May 03, 2019 40.69 41.10 40.55 40.87 7,331,831 +0.27(+0.66%)
May 02, 2019 40.80 41.17 40.34 40.60 5,478,650 -0.06(-0.15%)
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.