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, 2015 45.00 45.23 44.61 45.22 9,312,680 +0.88(+1.97%)
Sep 29, 2015 44.42 44.65 44.01 44.35 7,176,213 +0.05(+0.11%)
Sep 28, 2015 45.54 45.59 44.13 44.30 12,317,961 -1.50(-3.27%)
Sep 25, 2015 46.06 46.15 45.52 45.80 6,654,189 +0.51(+1.12%)
Sep 24, 2015 44.93 45.43 44.81 45.29 7,332,375 -0.16(-0.35%)
Sep 23, 2015 45.50 45.80 45.24 45.45 6,367,770 -0.14(-0.31%)
Sep 22, 2015 45.57 45.78 45.29 45.59 9,874,439 -0.60(-1.29%)
Sep 21, 2015 46.27 46.59 46.04 46.19 6,568,582 +0.20(+0.43%)
Sep 18, 2015 45.76 46.22 45.45 45.99 22,800,474 -0.52(-1.11%)
Sep 17, 2015 46.99 47.34 46.43 46.51 8,061,412 -0.37(-0.80%)
Sep 16, 2015 46.69 47.05 46.58 46.88 7,665,014 +0.20(+0.43%)
Sep 15, 2015 46.35 46.85 46.15 46.68 7,057,700 +0.52(+1.12%)
Sep 14, 2015 46.37 46.38 45.84 46.16 8,991,030 -0.26(-0.57%)
Sep 11, 2015 45.92 46.43 45.88 46.43 9,155,943 +0.09(+0.19%)
Sep 10, 2015 46.18 46.59 46.07 46.34 8,723,316 -0.02(-0.05%)
Sep 09, 2015 47.37 47.43 46.27 46.36 7,894,531 -0.56(-1.20%)
Sep 08, 2015 46.70 46.98 46.25 46.92 8,953,884 +0.92(+2.00%)
Sep 04, 2015 46.38 46.01 46.01 46.01 10,091,349 -1.09(-2.30%)
Sep 03, 2015 47.04 47.60 46.95 47.09 10,879,889 +0.28(+0.59%)
Sep 02, 2015 47.10 47.14 46.21 46.81 12,135,915 +0.29(+0.63%)
Sep 01, 2015 46.71 47.06 46.19 46.52 12,229,823 -1.28(-2.67%)
Aug 31, 2015 48.11 48.21 47.71 47.80 11,855,661 -0.52(-1.08%)
Aug 28, 2015 47.90 48.37 47.76 48.32 7,983,484 -0.09(-0.18%)
Aug 27, 2015 47.39 48.45 47.04 48.41 12,378,662 +1.54(+3.30%)
Aug 26, 2015 46.85 47.22 45.40 46.86 17,172,574 +2.00(+4.45%)
Aug 25, 2015 46.55 46.81 44.80 44.86 15,595,385 -0.24(-0.53%)
Aug 24, 2015 42.95 46.65 42.77 45.10 25,303,080 -2.21(-4.67%)
Aug 21, 2015 48.32 48.62 47.29 47.31 16,481,478 -1.57(-3.21%)
Aug 20, 2015 49.37 49.66 48.86 48.88 10,602,910 -0.96(-1.92%)
Aug 19, 2015 50.14 50.23 49.75 49.84 11,271,282 -0.63(-1.24%)
Aug 18, 2015 50.83 50.97 50.33 50.47 8,516,146 -0.47(-0.92%)
Aug 17, 2015 50.55 51.09 50.35 50.93 6,269,082 +0.04(+0.08%)
Aug 14, 2015 49.92 50.91 49.85 50.89 7,252,077 +0.80(+1.60%)
Aug 13, 2015 50.05 50.55 50.02 50.09 5,435,850 -0.02(-0.03%)
Aug 12, 2015 49.59 50.32 48.74 50.11 12,277,605 -0.04(-0.08%)
Aug 11, 2015 49.91 50.32 49.89 50.15 8,894,359 -0.54(-1.06%)
Aug 10, 2015 50.65 51.26 50.65 50.69 10,673,658 +0.48(+0.95%)
Aug 07, 2015 49.96 50.27 49.88 50.21 7,314,259 +0.29(+0.59%)
Aug 06, 2015 49.89 50.39 49.80 49.92 13,231,167 +0.05(+0.10%)
Aug 05, 2015 49.72 50.07 49.59 49.87 16,264,012 +0.49(+0.99%)
Aug 04, 2015 50.46 50.46 47.78 49.38 33,651,324 -1.43(-2.82%)
Aug 03, 2015 50.88 51.15 50.54 50.81 9,666,451 +0.02(+0.05%)
Jul 31, 2015 51.17 51.27 50.76 50.79 9,174,298 -0.32(-0.64%)
Jul 30, 2015 51.03 51.17 50.81 51.11 6,685,837 -0.01(-0.02%)
Jul 29, 2015 50.50 51.28 50.43 51.12 7,813,665 +0.70(+1.38%)
Jul 28, 2015 50.44 50.69 50.09 50.43 8,519,320 +0.33(+0.66%)
Jul 27, 2015 50.06 50.22 49.63 50.09 8,921,646 -0.32(-0.63%)
Jul 24, 2015 50.85 50.97 50.35 50.41 5,641,359 -0.40(-0.78%)
Jul 23, 2015 51.17 51.43 50.73 50.81 6,200,245 -0.32(-0.62%)
Jul 22, 2015 50.62 51.24 50.48 51.12 6,515,677 +0.43(+0.84%)
Jul 21, 2015 50.74 50.92 50.45 50.69 6,993,186 -0.03(-0.06%)
Jul 20, 2015 50.86 50.88 50.62 50.73 6,218,906 -0.01(-0.02%)
Jul 17, 2015 50.73 50.85 50.40 50.73 6,721,381 -0.09(-0.17%)
Jul 16, 2015 51.09 51.09 50.53 50.82 6,540,025 +0.10(+0.20%)
Jul 15, 2015 50.59 51.00 50.20 50.72 6,992,416 +0.36(+0.72%)
Jul 14, 2015 50.24 50.59 50.03 50.35 8,405,762 +0.15(+0.30%)
Jul 13, 2015 49.97 50.26 49.81 50.20 5,729,016 +0.60(+1.21%)
Jul 10, 2015 49.65 49.98 49.32 49.60 5,306,187 +0.68(+1.39%)
Jul 09, 2015 49.00 49.24 48.83 48.92 7,619,482 +0.48(+0.98%)
Jul 08, 2015 49.02 49.13 48.26 48.45 7,636,228 -0.83(-1.69%)
Jul 07, 2015 48.99 49.33 48.20 49.28 9,538,090 +0.29(+0.58%)
Jul 06, 2015 48.70 49.20 48.50 48.99 8,920,118 -0.18(-0.37%)
Jul 02, 2015 49.48 49.17 49.17 49.17 8,173,167 -0.21(-0.43%)
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.