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, 2020 28.65 29.05 28.37 29.04 6,911,178 +0.33(+1.13%)
Jul 30, 2020 28.68 28.87 28.08 28.72 7,829,599 -0.80(-2.72%)
Jul 29, 2020 27.90 29.76 27.90 29.52 11,171,186 +1.55(+5.56%)
Jul 28, 2020 27.65 28.26 27.46 27.97 5,777,296 +0.09(+0.32%)
Jul 27, 2020 28.10 28.15 27.47 27.88 5,692,193 -0.42(-1.47%)
Jul 24, 2020 28.82 28.96 28.19 28.29 4,383,173 -0.51(-1.76%)
Jul 23, 2020 28.87 29.26 28.61 28.80 5,494,466 -0.29(-0.99%)
Jul 22, 2020 28.54 29.19 28.39 29.09 6,340,484 +0.21(+0.72%)
Jul 21, 2020 28.66 29.21 28.43 28.88 5,111,165 +0.50(+1.75%)
Jul 20, 2020 28.91 28.93 28.37 28.38 4,829,781 -0.64(-2.21%)
Jul 17, 2020 29.56 29.69 28.71 29.02 4,799,159 -0.40(-1.35%)
Jul 16, 2020 28.33 29.86 28.18 29.42 7,584,732 +0.71(+2.49%)
Jul 15, 2020 28.66 28.93 28.09 28.71 7,539,305 +0.89(+3.18%)
Jul 14, 2020 26.99 27.85 26.55 27.82 6,080,395 +0.97(+3.60%)
Jul 13, 2020 27.38 27.71 26.75 26.86 6,781,155 -0.34(-1.26%)
Jul 10, 2020 25.50 27.23 25.36 27.20 8,237,263 +1.90(+7.50%)
Jul 09, 2020 26.85 26.91 25.28 25.30 8,141,084 -1.67(-6.20%)
Jul 08, 2020 26.07 27.05 26.04 26.97 8,551,610 +0.61(+2.33%)
Jul 07, 2020 27.40 27.51 26.30 26.36 8,202,986 -1.42(-5.11%)
Jul 06, 2020 27.97 28.56 27.53 27.78 6,786,408 +0.74(+2.74%)
Jul 02, 2020 27.61 28.20 26.96 27.04 8,705,814 +0.31(+1.15%)
Jul 01, 2020 28.02 28.53 26.65 26.73 7,728,445 -1.45(-5.13%)
Jun 30, 2020 27.52 28.37 27.37 28.18 5,157,870 +0.45(+1.63%)
Jun 29, 2020 27.34 27.91 27.00 27.72 6,069,852 +0.88(+3.26%)
Jun 26, 2020 27.76 27.90 26.65 26.85 8,860,190 -1.40(-4.96%)
Jun 25, 2020 27.11 28.32 26.94 28.25 6,396,936 +0.87(+3.17%)
Jun 24, 2020 28.37 28.59 27.21 27.38 6,595,660 -1.58(-5.46%)
Jun 23, 2020 29.35 29.58 28.84 28.96 3,677,276 +0.23(+0.82%)
Jun 22, 2020 28.50 28.96 28.08 28.73 4,377,309 -0.02(-0.06%)
Jun 19, 2020 30.15 30.15 28.62 28.74 8,605,664 -0.60(-2.03%)
Jun 18, 2020 28.80 29.82 28.50 29.34 4,498,719 +0.17(+0.59%)
Jun 17, 2020 29.87 30.12 29.04 29.17 6,599,743 -0.91(-3.03%)
Jun 16, 2020 32.07 32.08 29.59 30.08 8,182,460 +0.09(+0.30%)
Jun 15, 2020 28.28 30.34 28.12 29.99 7,689,577 +0.14(+0.45%)
Jun 12, 2020 30.27 30.34 28.23 29.86 8,288,722 +1.58(+5.59%)
Jun 11, 2020 29.07 30.30 28.00 28.27 10,316,623 -3.18(-10.10%)
Jun 10, 2020 33.32 33.36 31.44 31.45 9,579,618 -2.31(-6.84%)
Jun 09, 2020 33.99 34.30 32.94 33.76 7,878,824 -1.52(-4.31%)
Jun 08, 2020 33.37 35.34 33.37 35.28 11,845,922 +2.76(+8.47%)
Jun 05, 2020 34.61 34.86 32.36 32.52 11,685,994 +1.03(+3.27%)
Jun 04, 2020 29.42 31.50 29.14 31.50 9,433,721 +1.75(+5.89%)
Jun 03, 2020 29.10 29.93 28.86 29.74 6,974,010 +1.57(+5.59%)
Jun 02, 2020 27.56 28.41 27.28 28.17 7,454,383 +0.84(+3.08%)
Jun 01, 2020 26.93 27.70 26.62 27.33 4,808,769 +0.44(+1.63%)
May 29, 2020 27.25 27.77 26.80 26.89 9,798,883 -0.95(-3.41%)
May 28, 2020 28.60 28.79 27.57 27.84 6,495,767 -0.35(-1.24%)
May 27, 2020 29.16 29.48 27.92 28.19 9,376,626 +0.45(+1.61%)
May 26, 2020 27.09 28.39 27.09 27.74 9,347,645 +1.90(+7.34%)
May 22, 2020 25.82 25.91 25.23 25.84 4,167,627 +0.07(+0.28%)
May 21, 2020 25.04 26.15 24.98 25.77 6,118,399 +0.69(+2.75%)
May 20, 2020 25.22 25.62 24.95 25.08 5,785,967 +0.37(+1.48%)
May 19, 2020 25.21 25.59 24.54 24.71 6,204,916 -0.73(-2.88%)
May 18, 2020 25.05 25.91 24.93 25.45 9,818,797 +1.77(+7.48%)
May 15, 2020 22.96 23.73 22.45 23.68 9,150,916 +0.63(+2.76%)
May 14, 2020 21.87 23.15 21.00 23.04 7,774,802 +0.72(+3.21%)
May 13, 2020 23.34 23.43 22.15 22.33 6,973,875 -1.42(-5.99%)
May 12, 2020 24.82 25.34 23.75 23.75 6,254,518 -0.89(-3.63%)
May 11, 2020 24.43 24.99 23.89 24.64 9,068,167 -0.09(-0.36%)
May 08, 2020 23.51 24.78 23.09 24.73 10,991,071 +1.91(+8.35%)
May 07, 2020 21.29 22.85 21.26 22.83 9,211,102 +1.98(+9.48%)
May 06, 2020 22.55 22.68 20.78 20.85 8,746,325 -1.57(-6.98%)
May 05, 2020 22.10 23.53 22.01 22.42 9,998,885 +0.89(+4.11%)
May 04, 2020 21.32 21.85 20.68 21.53 10,420,506 +0.15(+0.71%)
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.