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 29, 2017 50.82 51.35 50.73 50.95 5,225,903 +0.35(+0.69%)
Sep 28, 2017 50.82 50.89 50.38 50.60 5,898,584 -0.23(-0.46%)
Sep 27, 2017 50.54 51.06 50.22 50.83 7,190,325 +0.65(+1.29%)
Sep 26, 2017 50.46 50.50 49.80 50.18 9,261,990 -0.45(-0.89%)
Sep 25, 2017 50.05 50.78 50.05 50.63 5,308,165 +0.25(+0.49%)
Sep 22, 2017 50.10 50.63 49.97 50.38 5,310,514 +0.17(+0.35%)
Sep 21, 2017 49.98 50.38 49.91 50.21 5,247,278 +0.32(+0.63%)
Sep 20, 2017 49.33 50.07 49.33 49.89 7,289,543 +0.52(+1.06%)
Sep 19, 2017 49.25 49.60 49.14 49.37 4,931,889 +0.08(+0.17%)
Sep 18, 2017 49.51 49.63 49.16 49.29 8,788,967 -0.19(-0.39%)
Sep 15, 2017 49.52 49.83 49.30 49.48 11,247,549 -0.16(-0.32%)
Sep 14, 2017 50.21 50.26 49.46 49.64 6,486,783 -0.51(-1.01%)
Sep 13, 2017 50.28 50.34 49.95 50.14 6,654,067 -0.38(-0.75%)
Sep 12, 2017 50.23 50.55 50.11 50.52 5,221,356 +0.35(+0.71%)
Sep 11, 2017 49.83 50.41 49.52 50.17 9,868,798 +0.82(+1.66%)
Sep 08, 2017 47.91 49.72 47.80 49.35 12,197,109 +1.25(+2.59%)
Sep 07, 2017 49.03 49.09 47.93 48.10 8,053,214 -0.99(-2.02%)
Sep 06, 2017 49.30 49.50 49.05 49.09 7,192,973 -0.15(-0.30%)
Sep 05, 2017 49.89 50.09 49.09 49.24 10,124,542 -0.87(-1.73%)
Sep 01, 2017 50.01 50.38 49.90 50.11 4,538,992 +0.18(+0.36%)
Aug 31, 2017 49.87 49.98 49.58 49.93 8,842,587 +0.23(+0.47%)
Aug 30, 2017 49.67 49.81 49.61 49.70 5,354,175 -0.01(-0.02%)
Aug 29, 2017 49.70 49.88 49.55 49.71 5,899,204 -0.37(-0.74%)
Aug 28, 2017 50.08 50.12 49.76 50.08 7,976,880 -0.10(-0.20%)
Aug 25, 2017 49.79 50.28 49.64 50.18 7,119,672 +0.45(+0.91%)
Aug 24, 2017 50.18 50.31 49.67 49.72 6,528,661 -0.45(-0.89%)
Aug 23, 2017 50.26 50.40 50.08 50.17 6,427,311 -0.37(-0.74%)
Aug 22, 2017 50.65 50.78 50.31 50.54 5,867,167 -0.06(-0.11%)
Aug 21, 2017 50.61 50.65 50.29 50.60 3,634,313 -0.04(-0.08%)
Aug 18, 2017 50.74 51.04 50.49 50.64 5,444,608 -0.27(-0.54%)
Aug 17, 2017 51.81 51.81 50.89 50.91 6,268,560 -1.07(-2.06%)
Aug 16, 2017 52.17 52.26 51.85 51.98 3,218,407 -0.05(-0.10%)
Aug 15, 2017 52.14 52.37 52.01 52.03 3,713,178 +0.12(+0.24%)
Aug 14, 2017 52.15 52.34 51.87 51.91 3,944,472 +0.19(+0.37%)
Aug 11, 2017 52.13 52.18 51.60 51.72 4,453,186 -0.29(-0.56%)
Aug 10, 2017 52.61 52.71 51.94 52.01 5,299,690 -0.83(-1.58%)
Aug 09, 2017 52.84 53.18 52.54 52.84 6,785,202 -0.46(-0.87%)
Aug 08, 2017 53.61 53.72 53.16 53.30 3,805,946 -0.34(-0.63%)
Aug 07, 2017 53.46 53.73 53.25 53.64 6,421,487 -0.08(-0.15%)
Aug 04, 2017 54.63 54.68 53.49 53.73 6,146,730 -0.81(-1.48%)
Aug 03, 2017 54.55 55.56 53.75 54.53 10,287,397 +0.13(+0.24%)
Aug 02, 2017 53.90 54.44 53.74 54.40 4,661,408 +0.35(+0.64%)
Aug 01, 2017 54.26 54.27 53.89 54.06 3,606,882 +0.02(+0.05%)
Jul 31, 2017 54.00 54.20 53.77 54.03 3,820,853 +0.15(+0.28%)
Jul 28, 2017 53.87 54.09 53.71 53.88 3,438,349 +0.08(+0.15%)
Jul 27, 2017 53.80 54.51 53.73 53.80 5,195,783 -0.02(-0.03%)
Jul 26, 2017 53.92 54.05 53.67 53.82 5,401,199 -0.08(-0.15%)
Jul 25, 2017 53.61 54.01 53.59 53.90 6,008,220 +0.63(+1.18%)
Jul 24, 2017 53.00 53.35 52.88 53.27 3,546,831 +0.27(+0.51%)
Jul 21, 2017 52.97 53.07 52.74 53.00 4,291,444 -0.02(-0.05%)
Jul 20, 2017 53.12 52.69 53.02 4,225,769 +0.03(+0.06%)
Jul 19, 2017 52.77 52.99 52.61 52.99 3,478,634 +0.26(+0.50%)
Jul 18, 2017 52.69 52.90 52.43 52.73 4,822,202 -0.15(-0.28%)
Jul 17, 2017 52.83 53.01 52.45 52.88 4,198,859 -0.05(-0.09%)
Jul 14, 2017 52.67 53.03 52.41 52.93 3,352,877 -0.02(-0.03%)
Jul 13, 2017 52.31 53.07 52.16 52.94 6,671,911 +0.78(+1.49%)
Jul 12, 2017 51.93 52.48 51.84 52.17 3,254,345 +0.23(+0.45%)
Jul 11, 2017 52.12 52.23 51.79 51.93 3,492,721 -0.13(-0.25%)
Jul 10, 2017 52.07 52.26 51.99 52.07 3,804,270 -0.23(-0.44%)
Jul 07, 2017 52.20 52.37 51.99 52.30 4,070,910 +0.22(+0.43%)
Jul 06, 2017 51.83 52.66 51.82 52.07 7,374,649 +0.25(+0.48%)
Jul 05, 2017 52.34 52.46 51.56 51.83 8,659,759 -0.42(-0.81%)
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.