Skip to main content

American International Group (NY: AIG )

75.88 -0.96 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.70 42.96 42.46 42.50 10,488,353 -0.12(-0.28%)
Sep 29, 2014 42.48 42.88 42.09 42.61 8,915,577 -0.28(-0.64%)
Sep 26, 2014 42.70 43.05 42.61 42.89 8,760,040 +0.28(+0.66%)
Sep 25, 2014 43.16 43.19 42.57 42.61 9,690,958 -0.65(-1.51%)
Sep 24, 2014 42.87 43.39 42.83 43.26 8,407,545 +0.38(+0.88%)
Sep 23, 2014 43.15 43.36 42.77 42.88 9,758,127 -0.33(-0.76%)
Sep 22, 2014 43.33 43.57 43.19 43.21 10,345,047 -0.24(-0.56%)
Sep 19, 2014 44.46 44.49 43.35 43.46 18,719,048 -0.86(-1.93%)
Sep 18, 2014 43.86 44.43 43.86 44.31 9,950,253 +0.38(+0.86%)
Sep 17, 2014 43.93 44.25 43.66 43.94 11,589,304 +0.18(+0.41%)
Sep 16, 2014 43.44 43.84 43.37 43.75 8,834,557 +0.17(+0.40%)
Sep 15, 2014 43.35 43.62 43.07 43.58 7,247,425 +0.17(+0.38%)
Sep 12, 2014 43.50 43.66 43.27 43.42 7,187,813 -0.19(-0.43%)
Sep 11, 2014 43.33 43.76 43.29 43.61 5,522,118 +0.06(+0.14%)
Sep 10, 2014 43.35 43.69 43.28 43.54 8,756,769 +0.21(+0.49%)
Sep 09, 2014 43.29 43.46 42.88 43.33 8,094,401 -0.09(-0.21%)
Sep 08, 2014 43.42 43.65 43.12 43.42 9,452,851 +0.22(+0.51%)
Sep 05, 2014 43.22 43.44 42.89 43.20 7,470,925 -0.15(-0.34%)
Sep 04, 2014 43.81 43.91 43.15 43.35 8,208,802 -0.27(-0.63%)
Sep 03, 2014 43.90 44.00 43.62 43.62 7,044,667 -0.17(-0.39%)
Sep 02, 2014 44.18 44.24 43.53 43.80 7,706,218 -0.20(-0.46%)
Aug 29, 2014 43.91 44.00 44.00 44.00 5,631,444 +0.26(+0.59%)
Aug 28, 2014 43.82 43.85 43.58 43.74 6,812,297 -0.34(-0.77%)
Aug 27, 2014 44.17 44.20 43.96 44.08 8,124,580 +0.06(+0.14%)
Aug 26, 2014 43.96 44.13 43.87 44.02 6,050,768 +0.15(+0.34%)
Aug 25, 2014 43.72 44.02 43.64 43.87 10,711,870 +0.44(+1.01%)
Aug 22, 2014 43.48 43.53 43.37 43.43 9,220,303 -0.20(-0.45%)
Aug 21, 2014 43.02 43.76 42.97 43.62 10,248,076 +0.56(+1.29%)
Aug 20, 2014 42.77 43.18 42.77 43.07 7,995,979 +0.20(+0.46%)
Aug 19, 2014 42.91 43.09 42.78 42.87 7,421,913 +0.11(+0.26%)
Aug 18, 2014 42.67 42.82 42.45 42.76 7,152,910 +0.38(+0.91%)
Aug 15, 2014 42.64 42.67 41.96 42.38 7,499,481 -0.05(-0.13%)
Aug 14, 2014 42.10 42.60 42.05 42.43 8,208,601 +0.42(+0.99%)
Aug 13, 2014 42.08 42.20 41.87 42.02 11,293,989 +0.14(+0.34%)
Aug 12, 2014 41.57 41.99 41.54 41.87 10,274,493 +0.35(+0.85%)
Aug 11, 2014 41.25 41.63 41.13 41.52 7,838,435 +0.35(+0.86%)
Aug 08, 2014 40.94 41.19 40.80 41.17 10,357,467 +0.31(+0.75%)
Aug 07, 2014 41.47 41.60 40.80 40.86 16,981,334 -0.35(-0.84%)
Aug 06, 2014 40.74 41.32 40.74 41.21 12,728,342 +0.24(+0.57%)
Aug 05, 2014 42.02 42.15 40.62 40.97 28,784,090 -0.36(-0.87%)
Aug 04, 2014 41.21 41.41 40.84 41.33 11,097,115 +0.48(+1.17%)
Aug 01, 2014 40.67 41.14 40.51 40.85 11,958,484 +0.05(+0.13%)
Jul 31, 2014 41.29 41.57 40.74 40.80 10,478,717 -0.84(-2.02%)
Jul 30, 2014 42.12 42.18 41.56 41.64 8,716,189 -0.24(-0.56%)
Jul 29, 2014 42.38 42.49 41.84 41.87 8,060,681 -0.47(-1.11%)
Jul 28, 2014 42.49 42.52 41.96 42.35 9,090,987 -0.16(-0.39%)
Jul 25, 2014 43.04 43.15 42.50 42.51 9,422,996 -0.79(-1.83%)
Jul 24, 2014 43.33 43.48 43.09 43.30 5,403,822 +0.12(+0.27%)
Jul 23, 2014 43.05 43.27 42.93 43.19 4,933,672 +0.25(+0.59%)
Jul 22, 2014 43.01 43.21 42.81 42.93 10,585,639 -0.32(-0.74%)
Jul 21, 2014 42.97 43.31 42.89 43.26 6,925,471 -0.07(-0.16%)
Jul 18, 2014 43.10 43.37 42.89 43.33 6,279,075 +0.39(+0.91%)
Jul 17, 2014 43.11 43.42 42.90 42.93 9,601,880 -0.27(-0.62%)
Jul 16, 2014 43.44 43.53 43.07 43.20 6,594,334 -0.01(-0.02%)
Jul 15, 2014 43.26 43.53 43.08 43.21 8,518,324 -0.04(-0.09%)
Jul 14, 2014 43.11 43.37 43.07 43.25 6,987,296 +0.46(+1.06%)
Jul 11, 2014 42.63 42.91 42.42 42.79 5,152,400 +0.03(+0.07%)
Jul 10, 2014 42.44 42.83 41.70 42.76 11,229,672 -0.46(-1.07%)
Jul 09, 2014 43.29 43.42 42.96 43.22 5,194,462 +0.11(+0.25%)
Jul 08, 2014 43.25 43.29 42.95 43.11 9,349,919 -0.30(-0.69%)
Jul 07, 2014 43.49 43.55 43.18 43.41 5,432,920 -0.26(-0.59%)
Jul 03, 2014 43.57 43.67 43.67 43.67 4,701,258 +0.31(+0.71%)
Jul 02, 2014 43.23 43.66 43.20 43.37 6,008,773 -0.10(-0.23%)
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.