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, 2024 73.31 73.31 72.18 73.23 3,475,433 -0.11(-0.15%)
Sep 27, 2024 73.23 74.08 72.82 73.34 2,851,656 +0.22(+0.30%)
Sep 26, 2024 73.03 73.62 72.85 73.12 2,578,910 +0.10(+0.14%)
Sep 25, 2024 74.01 74.43 72.98 73.02 2,789,823 -0.40(-0.54%)
Sep 24, 2024 73.84 74.24 73.30 73.42 4,821,059 -0.88(-1.18%)
Sep 23, 2024 73.97 74.52 73.64 74.30 3,770,483 +0.54(+0.73%)
Sep 20, 2024 73.45 73.94 73.07 73.76 15,499,826 -0.13(-0.18%)
Sep 19, 2024 74.30 74.65 73.13 73.89 5,346,649 +0.59(+0.80%)
Sep 18, 2024 73.71 74.11 73.08 73.30 3,649,115 -0.30(-0.41%)
Sep 17, 2024 73.04 74.02 73.00 73.60 2,675,938 +0.60(+0.82%)
Sep 16, 2024 73.30 73.74 72.77 73.00 4,081,559 +0.29(+0.40%)
Sep 13, 2024 73.09 73.42 71.94 72.71 3,681,824 -0.07(-0.10%)
Sep 12, 2024 72.02 72.80 71.45 72.78 2,829,816 +1.01(+1.41%)
Sep 11, 2024 71.78 71.88 70.66 71.77 3,460,453 -0.15(-0.21%)
Sep 10, 2024 72.67 72.70 70.62 71.91 4,743,000 -0.51(-0.70%)
Sep 09, 2024 72.11 72.83 71.54 72.42 5,574,995 +0.91(+1.27%)
Sep 06, 2024 73.31 74.33 70.88 71.52 7,245,032 -1.92(-2.61%)
Sep 05, 2024 76.82 76.82 73.13 73.44 5,087,247 -2.83(-3.72%)
Sep 04, 2024 75.97 76.36 75.62 76.27 3,145,754 +0.66(+0.87%)
Sep 03, 2024 76.33 76.93 75.18 75.61 3,459,479 -1.01(-1.32%)
Aug 30, 2024 75.95 76.68 75.48 76.63 4,409,519 +0.92(+1.22%)
Aug 29, 2024 75.46 76.13 74.66 75.70 2,448,525 +0.60(+0.79%)
Aug 28, 2024 73.84 75.36 73.80 75.11 2,399,338 +1.08(+1.46%)
Aug 27, 2024 74.57 74.65 73.96 74.02 2,642,847 -0.18(-0.24%)
Aug 26, 2024 75.14 75.54 74.13 74.20 2,566,892 -0.71(-0.94%)
Aug 23, 2024 74.99 75.17 74.23 74.91 2,400,792 +0.56(+0.75%)
Aug 22, 2024 74.09 74.65 74.00 74.35 2,741,441 +0.41(+0.55%)
Aug 21, 2024 73.54 74.01 73.09 73.94 2,838,865 +0.47(+0.64%)
Aug 20, 2024 73.84 74.05 73.37 73.48 2,687,050 -0.55(-0.74%)
Aug 19, 2024 72.98 74.12 72.87 74.02 2,320,507 +0.87(+1.18%)
Aug 16, 2024 73.22 73.56 72.78 73.16 6,189,223 +0.14(+0.19%)
Aug 15, 2024 73.48 73.95 72.67 73.02 3,055,995 +0.51(+0.70%)
Aug 14, 2024 71.45 72.81 71.19 72.51 2,375,598 +1.27(+1.79%)
Aug 13, 2024 71.53 71.53 70.55 71.24 3,093,589 +0.02(+0.03%)
Aug 12, 2024 71.95 72.32 71.00 71.22 4,019,989 -0.45(-0.62%)
Aug 09, 2024 71.68 71.91 71.11 71.67 3,560,639 -0.08(-0.11%)
Aug 08, 2024 70.42 72.24 70.13 71.75 4,469,074 +1.55(+2.21%)
Aug 07, 2024 71.61 72.23 70.11 70.19 4,847,777 -0.66(-0.93%)
Aug 06, 2024 69.80 71.45 69.73 70.85 4,539,415 +1.07(+1.54%)
Aug 05, 2024 70.43 70.84 68.62 69.78 6,370,072 -1.80(-2.51%)
Aug 02, 2024 73.60 74.17 71.30 71.58 7,498,615 -2.92(-3.92%)
Aug 01, 2024 76.06 76.76 73.41 74.50 11,152,932 -4.30(-5.45%)
Jul 31, 2024 78.50 79.50 78.39 78.80 4,046,911 +0.22(+0.28%)
Jul 30, 2024 77.87 79.51 77.72 78.58 4,762,291 +1.02(+1.32%)
Jul 29, 2024 77.15 77.91 76.80 77.55 3,995,254 +0.74(+0.96%)
Jul 26, 2024 75.24 77.27 75.22 76.82 3,701,741 +1.98(+2.64%)
Jul 25, 2024 75.37 76.06 74.67 74.84 5,332,855 -0.01(-0.01%)
Jul 24, 2024 76.43 76.83 74.79 74.85 4,153,477 -1.61(-2.11%)
Jul 23, 2024 75.66 76.68 75.52 76.46 3,633,755 +0.80(+1.05%)
Jul 22, 2024 74.27 76.02 74.27 75.66 5,200,073 +1.65(+2.23%)
Jul 19, 2024 77.49 77.49 73.76 74.01 7,083,998 -3.62(-4.66%)
Jul 18, 2024 78.01 79.42 77.47 77.63 3,005,476 -0.52(-0.66%)
Jul 17, 2024 77.89 79.13 77.89 78.15 5,220,094 +0.29(+0.37%)
Jul 16, 2024 77.21 78.02 77.19 77.86 3,895,533 +0.67(+0.86%)
Jul 15, 2024 76.64 77.44 76.64 77.20 4,095,122 +0.48(+0.62%)
Jul 12, 2024 76.68 77.31 76.30 76.72 3,510,454 +0.18(+0.23%)
Jul 11, 2024 75.66 76.62 75.59 76.54 4,140,473 +0.99(+1.32%)
Jul 10, 2024 75.26 75.71 75.03 75.54 3,298,631 +0.21(+0.28%)
Jul 09, 2024 74.35 76.12 74.27 75.34 4,789,217 +0.93(+1.26%)
Jul 08, 2024 73.63 74.70 73.63 74.40 5,095,801 +0.92(+1.26%)
Jul 05, 2024 74.59 74.65 73.21 73.48 3,504,380 -1.26(-1.69%)
Jul 03, 2024 75.01 75.33 74.38 74.74 2,354,129 -0.18(-0.24%)
Jul 02, 2024 73.69 75.03 73.48 74.92 3,799,529 +0.84(+1.13%)
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.