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 28, 2018 45.00 45.38 44.62 45.23 5,253,789 -0.13(-0.28%)
Sep 27, 2018 45.91 45.94 45.35 45.35 4,814,312 -0.56(-1.22%)
Sep 26, 2018 46.26 46.54 45.85 45.91 5,773,721 -0.31(-0.66%)
Sep 25, 2018 46.44 46.70 46.07 46.22 6,768,360 -0.20(-0.44%)
Sep 24, 2018 46.37 46.67 46.23 46.42 7,773,521 -0.02(-0.04%)
Sep 21, 2018 46.25 46.51 46.06 46.44 7,581,561 +0.30(+0.64%)
Sep 20, 2018 46.08 46.48 46.06 46.14 5,961,700 +0.37(+0.80%)
Sep 19, 2018 45.97 46.46 45.78 45.78 5,943,815 -0.05(-0.11%)
Sep 18, 2018 45.28 45.94 45.14 45.83 4,574,329 +0.55(+1.22%)
Sep 17, 2018 45.31 45.37 45.03 45.28 4,432,197 +0.04(+0.09%)
Sep 14, 2018 44.61 45.43 44.53 45.23 4,319,573 +0.76(+1.72%)
Sep 13, 2018 44.23 44.70 44.23 44.47 4,193,566 +0.30(+0.67%)
Sep 12, 2018 44.05 44.33 43.74 44.17 5,655,998 -0.04(-0.10%)
Sep 11, 2018 44.12 44.37 43.70 44.22 6,439,701 -0.30(-0.66%)
Sep 10, 2018 44.95 44.95 44.17 44.51 5,373,072 -0.80(-1.77%)
Sep 07, 2018 45.52 45.59 45.05 45.31 3,312,602 -0.19(-0.43%)
Sep 06, 2018 45.51 45.78 45.25 45.51 5,557,294 +0.07(+0.15%)
Sep 05, 2018 45.00 45.50 44.94 45.44 6,162,984 +0.38(+0.84%)
Sep 04, 2018 44.55 45.15 44.53 45.06 3,608,812 +0.17(+0.38%)
Aug 31, 2018 44.89 44.89 44.89 0 -0.40(-0.88%)
Aug 30, 2018 45.47 45.55 44.98 45.29 3,491,572 -0.22(-0.48%)
Aug 29, 2018 45.59 45.61 45.30 45.51 5,090,172 -0.12(-0.26%)
Aug 28, 2018 45.78 46.11 45.48 45.63 4,272,557 -0.15(-0.33%)
Aug 27, 2018 45.25 46.15 45.10 45.78 5,468,733 +0.77(+1.71%)
Aug 24, 2018 44.55 45.10 44.43 45.01 3,573,285 +0.59(+1.33%)
Aug 23, 2018 44.86 44.86 44.30 44.42 5,171,740 -0.44(-0.98%)
Aug 22, 2018 45.18 45.23 44.49 44.86 5,569,686 -0.57(-1.25%)
Aug 21, 2018 44.87 45.67 44.75 45.42 6,948,076 +0.54(+1.20%)
Aug 20, 2018 44.40 44.93 44.39 44.88 3,800,834 +0.49(+1.10%)
Aug 17, 2018 44.17 44.55 43.97 44.39 5,241,371 +0.10(+0.23%)
Aug 16, 2018 44.17 44.57 44.14 44.29 5,956,619 +0.30(+0.69%)
Aug 15, 2018 43.96 44.07 43.69 43.99 4,257,826 -0.19(-0.44%)
Aug 14, 2018 43.96 44.33 43.73 44.18 3,772,260 +0.19(+0.44%)
Aug 13, 2018 44.09 44.38 43.85 43.99 6,227,381 -0.10(-0.23%)
Aug 10, 2018 43.59 44.13 43.26 44.09 6,806,653 +0.19(+0.42%)
Aug 09, 2018 44.21 44.55 43.90 43.90 4,099,176 -0.37(-0.84%)
Aug 08, 2018 44.71 44.83 44.16 44.28 6,528,557 -0.46(-1.04%)
Aug 07, 2018 45.23 45.36 44.70 44.74 6,138,475 -0.36(-0.80%)
Aug 06, 2018 45.19 45.20 44.51 45.10 7,885,985 -0.19(-0.43%)
Aug 03, 2018 44.84 45.66 44.21 45.30 14,472,102 -1.27(-2.74%)
Aug 02, 2018 46.08 46.90 45.90 46.57 5,599,398 +0.14(+0.31%)
Aug 01, 2018 46.89 47.59 46.32 46.43 6,548,710 -0.19(-0.40%)
Jul 31, 2018 46.64 46.78 46.25 46.62 6,068,817 +0.23(+0.49%)
Jul 30, 2018 45.88 46.65 45.82 46.39 4,991,048 +0.49(+1.07%)
Jul 27, 2018 45.81 46.30 45.77 45.90 3,924,455 +0.09(+0.20%)
Jul 26, 2018 45.41 46.23 45.41 45.80 4,524,843 +0.57(+1.27%)
Jul 25, 2018 45.26 45.37 44.73 45.23 4,042,209 -0.11(-0.24%)
Jul 24, 2018 45.08 45.71 44.93 45.34 4,313,616 +0.25(+0.56%)
Jul 23, 2018 44.96 45.29 44.35 45.09 5,369,632 +0.07(+0.15%)
Jul 20, 2018 45.25 45.52 44.97 45.02 5,791,003 -0.45(-0.98%)
Jul 19, 2018 46.35 46.48 45.32 45.47 5,790,084 -1.08(-2.32%)
Jul 18, 2018 46.15 46.72 45.98 46.55 3,267,791 +0.35(+0.77%)
Jul 17, 2018 46.40 46.48 46.10 46.19 2,662,928 -0.05(-0.11%)
Jul 16, 2018 45.91 46.34 45.78 46.24 2,339,953 +0.45(+0.98%)
Jul 13, 2018 45.69 45.90 45.47 45.80 3,230,250 -0.05(-0.11%)
Jul 12, 2018 46.24 46.30 45.60 45.85 3,093,469 -0.22(-0.48%)
Jul 11, 2018 46.62 46.73 45.91 46.07 3,259,791 -0.76(-1.62%)
Jul 10, 2018 47.09 47.11 46.62 46.83 4,058,293 -0.08(-0.18%)
Jul 09, 2018 46.16 47.02 46.04 46.91 5,572,990 +1.00(+2.19%)
Jul 06, 2018 45.44 46.14 45.24 45.91 2,620,289 +0.38(+0.83%)
Jul 05, 2018 45.58 45.69 45.19 45.53 3,249,708 +0.21(+0.47%)
Jul 03, 2018 45.31 45.31 45.31 0 +0.26(+0.58%)
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.