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 (%)
Sep 30, 2011 17.53 17.79 17.03 17.08 7,719,858 -0.73(-4.11%)
Sep 29, 2011 18.13 18.27 17.37 17.81 10,088,301 +0.14(+0.79%)
Sep 28, 2011 18.20 18.48 17.67 17.67 7,457,194 -0.52(-2.87%)
Sep 27, 2011 18.62 18.90 18.04 18.20 9,991,278 -0.06(-0.34%)
Sep 26, 2011 17.53 18.28 17.35 18.26 10,533,101 +0.99(+5.72%)
Sep 23, 2011 16.66 17.31 16.49 17.27 8,403,015 +0.45(+2.68%)
Sep 22, 2011 17.39 17.61 16.50 16.82 13,774,501 -1.04(-5.84%)
Sep 21, 2011 19.14 19.43 17.86 17.86 10,402,459 -1.28(-6.71%)
Sep 20, 2011 19.15 19.53 18.97 19.14 6,503,100 -0.05(-0.24%)
Sep 19, 2011 19.29 19.42 18.68 19.19 6,891,919 -0.61(-3.07%)
Sep 16, 2011 19.63 19.91 19.21 19.80 7,617,103 +0.31(+1.60%)
Sep 15, 2011 19.32 19.58 19.05 19.49 5,702,126 +0.43(+2.25%)
Sep 14, 2011 18.93 19.39 18.49 19.06 7,621,681 +0.26(+1.37%)
Sep 13, 2011 18.51 18.97 18.17 18.80 7,134,634 +0.45(+2.46%)
Sep 12, 2011 17.81 18.40 17.70 18.35 7,793,776 +0.17(+0.94%)
Sep 09, 2011 18.81 19.07 18.15 18.18 8,913,492 -0.96(-5.00%)
Sep 08, 2011 19.39 19.64 19.00 19.14 7,458,220 -0.62(-3.15%)
Sep 07, 2011 18.49 19.89 18.48 19.76 8,942,258 +1.61(+8.88%)
Sep 06, 2011 17.69 18.41 17.53 18.15 7,289,864 -0.26(-1.44%)
Sep 02, 2011 18.83 18.87 18.27 18.41 5,240,852 -0.88(-4.56%)
Sep 01, 2011 19.61 19.91 19.25 19.29 5,206,262 -0.42(-2.13%)
Aug 31, 2011 19.51 20.03 19.40 19.71 6,388,251 +0.33(+1.73%)
Aug 30, 2011 19.34 19.58 18.98 19.38 6,958,108 -0.08(-0.40%)
Aug 29, 2011 18.41 19.50 18.41 19.46 8,262,931 +1.35(+7.48%)
Aug 26, 2011 17.67 18.29 17.32 18.10 6,749,359 +0.20(+1.13%)
Aug 25, 2011 18.73 19.40 17.66 17.90 9,132,461 -0.43(-2.34%)
Aug 24, 2011 17.81 18.35 17.70 18.33 7,004,279 +0.49(+2.75%)
Aug 23, 2011 16.98 17.84 16.70 17.84 9,271,142 +0.88(+5.19%)
Aug 22, 2011 17.76 17.81 16.91 16.96 9,110,756 -0.29(-1.67%)
Aug 19, 2011 17.37 18.13 17.21 17.25 9,046,503 -0.42(-2.38%)
Aug 18, 2011 18.69 18.69 17.41 17.67 14,317,082 -1.67(-8.65%)
Aug 17, 2011 19.18 19.90 19.16 19.34 7,847,894 +0.26(+1.39%)
Aug 16, 2011 18.83 19.72 18.73 19.07 13,021,391 -0.01(-0.04%)
Aug 15, 2011 18.20 19.13 18.14 19.08 15,395,436 +1.08(+6.01%)
Aug 12, 2011 18.28 18.60 17.90 18.00 11,457,924 -0.02(-0.13%)
Aug 11, 2011 17.21 18.35 16.90 18.02 17,817,836 +0.79(+4.61%)
Aug 10, 2011 18.41 18.41 17.14 17.23 15,694,847 -1.43(-7.67%)
Aug 09, 2011 18.48 18.66 17.63 18.66 19,337,722 +1.09(+6.20%)
Aug 08, 2011 18.48 19.21 17.20 17.57 26,019,616 -1.96(-10.04%)
Aug 05, 2011 20.24 20.55 18.68 19.53 26,031,530 -1.01(-4.92%)
Aug 04, 2011 21.70 21.91 20.48 20.55 23,513,924 -1.39(-6.35%)
Aug 03, 2011 21.55 21.96 21.43 21.94 13,432,014 +0.34(+1.59%)
Aug 02, 2011 21.99 22.04 21.43 21.60 13,558,781 -0.65(-2.94%)
Aug 01, 2011 22.34 22.72 21.92 22.25 9,085,159 -0.09(-0.38%)
Jul 29, 2011 22.30 22.56 22.15 22.34 8,180,821 -0.19(-0.83%)
Jul 28, 2011 22.62 22.92 22.47 22.52 9,469,524 -0.12(-0.55%)
Jul 27, 2011 22.78 23.00 22.61 22.65 10,828,402 -0.29(-1.26%)
Jul 26, 2011 22.49 23.01 22.44 22.93 7,715,267 +0.40(+1.80%)
Jul 25, 2011 22.54 22.62 22.41 22.53 4,897,841 -0.11(-0.48%)
Jul 22, 2011 22.58 22.65 22.51 22.64 5,923,138 +0.11(+0.48%)
Jul 21, 2011 22.10 22.78 22.02 22.53 12,519,735 +0.50(+2.26%)
Jul 20, 2011 21.78 22.06 21.59 22.03 7,995,351 +0.34(+1.58%)
Jul 19, 2011 21.56 21.84 21.23 21.69 7,540,082 +0.17(+0.80%)
Jul 18, 2011 21.88 21.98 21.05 21.52 9,714,928 -0.45(-2.05%)
Jul 15, 2011 22.27 22.28 21.74 21.97 7,578,101 -0.21(-0.95%)
Jul 14, 2011 22.51 22.57 22.06 22.18 7,409,849 -0.26(-1.18%)
Jul 13, 2011 22.51 22.76 22.36 22.44 5,671,074 +0.09(+0.42%)
Jul 12, 2011 22.39 22.76 22.26 22.35 6,064,206 -0.16(-0.73%)
Jul 11, 2011 22.90 23.04 22.40 22.51 11,355,046 -0.79(-3.37%)
Jul 08, 2011 23.21 23.36 22.87 23.30 7,089,742 -0.21(-0.89%)
Jul 07, 2011 23.11 23.61 22.88 23.51 11,218,263 +0.65(+2.83%)
Jul 06, 2011 23.00 23.11 22.59 22.86 7,271,705 -0.23(-1.01%)
Jul 05, 2011 23.50 23.60 23.03 23.10 8,561,753 -0.23(-1.00%)
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.