Skip to main content

American International Group (NY: AIG )

73.30 -0.30 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 46.47 46.64 46.20 46.52 5,972,473 +0.20(+0.43%)
Jun 27, 2019 45.73 46.35 45.60 46.32 4,441,837 +0.69(+1.51%)
Jun 26, 2019 46.22 46.24 45.49 45.63 4,447,763 -0.41(-0.89%)
Jun 25, 2019 46.48 46.74 45.85 46.04 6,303,970 -0.52(-1.11%)
Jun 24, 2019 46.83 47.21 46.45 46.55 3,144,118 -0.29(-0.62%)
Jun 21, 2019 47.71 47.79 46.83 46.84 6,256,282 -0.52(-1.11%)
Jun 20, 2019 47.13 47.46 46.55 47.37 5,727,395 +0.57(+1.21%)
Jun 19, 2019 46.71 47.10 46.62 46.80 4,614,637 +0.22(+0.47%)
Jun 18, 2019 46.18 46.76 46.15 46.58 3,795,289 +0.31(+0.68%)
Jun 17, 2019 46.64 46.80 46.22 46.27 3,105,014 -0.28(-0.60%)
Jun 14, 2019 46.51 46.65 46.14 46.55 3,672,795 +0.10(+0.21%)
Jun 13, 2019 46.01 46.66 45.96 46.45 4,421,407 +0.49(+1.06%)
Jun 12, 2019 46.13 46.20 45.67 45.96 3,275,177 -0.10(-0.23%)
Jun 11, 2019 46.52 46.66 45.79 46.07 4,133,611 -0.22(-0.47%)
Jun 10, 2019 46.08 46.47 45.97 46.28 5,353,298 +0.36(+0.79%)
Jun 07, 2019 46.44 46.66 45.92 45.92 5,998,755 -0.56(-1.20%)
Jun 06, 2019 46.51 47.01 46.32 46.47 5,489,668 -0.11(-0.24%)
Jun 05, 2019 46.29 46.62 45.72 46.59 6,314,926 -0.13(-0.28%)
Jun 04, 2019 46.15 46.79 45.88 46.72 7,806,700 +0.97(+2.12%)
Jun 03, 2019 44.31 45.78 44.19 45.74 8,178,372 +1.42(+3.21%)
May 31, 2019 44.61 44.69 43.97 44.32 5,900,466 -0.76(-1.68%)
May 30, 2019 44.95 45.34 44.77 45.08 3,788,945 +0.28(+0.62%)
May 29, 2019 45.06 45.08 44.41 44.80 4,457,306 -0.39(-0.86%)
May 28, 2019 45.64 46.03 45.14 45.19 6,662,851 -0.60(-1.31%)
May 24, 2019 45.53 45.86 45.29 45.79 3,787,420 +0.49(+1.07%)
May 23, 2019 45.32 45.33 44.72 45.30 5,860,391 -0.31(-0.68%)
May 22, 2019 45.40 45.88 45.20 45.61 5,079,931 +0.05(+0.11%)
May 21, 2019 45.80 45.84 45.21 45.56 5,333,418 +0.06(+0.13%)
May 20, 2019 45.50 46.01 45.27 45.50 6,583,562 +0.05(+0.11%)
May 17, 2019 44.84 45.73 44.75 45.45 5,674,274 +0.12(+0.27%)
May 16, 2019 45.09 45.97 45.09 45.33 6,280,275 +0.33(+0.73%)
May 15, 2019 44.33 45.28 44.10 45.00 7,102,359 +0.32(+0.72%)
May 14, 2019 44.03 45.02 44.03 44.68 7,886,156 +0.66(+1.50%)
May 13, 2019 44.24 44.50 43.45 44.02 6,792,581 -0.80(-1.78%)
May 10, 2019 43.81 44.84 43.48 44.82 6,659,586 +0.70(+1.59%)
May 09, 2019 43.12 44.19 42.85 44.11 6,992,294 +0.76(+1.74%)
May 08, 2019 43.43 45.11 43.24 43.36 12,713,206 -0.30(-0.68%)
May 07, 2019 44.03 44.53 43.39 43.65 33,716,448 +2.77(+6.77%)
May 06, 2019 40.17 40.88 40.05 40.88 6,903,216 +0.00(+0.00%)
May 03, 2019 40.70 41.11 40.56 40.88 7,329,981 +0.27(+0.66%)
May 02, 2019 40.81 41.18 40.35 40.62 5,477,268 -0.06(-0.15%)
May 01, 2019 41.22 41.48 40.66 40.68 4,924,828 -0.61(-1.47%)
Apr 30, 2019 40.79 41.31 40.66 41.28 6,268,166 +0.50(+1.23%)
Apr 29, 2019 40.05 40.89 39.99 40.78 5,126,918 +0.82(+2.04%)
Apr 26, 2019 39.23 40.00 39.00 39.96 3,538,182 +0.75(+1.90%)
Apr 25, 2019 39.47 39.64 38.98 39.22 6,916,284 -0.48(-1.20%)
Apr 24, 2019 39.70 40.09 39.60 39.70 4,667,400 -0.21(-0.52%)
Apr 23, 2019 39.75 39.97 39.54 39.90 5,803,311 -0.02(-0.04%)
Apr 22, 2019 39.91 40.18 39.67 39.92 3,031,614 -0.03(-0.09%)
Apr 18, 2019 39.83 40.30 39.75 39.96 4,297,072 +0.06(+0.15%)
Apr 17, 2019 40.57 40.62 39.59 39.89 4,206,476 -0.67(-1.65%)
Apr 16, 2019 39.96 40.69 39.96 40.56 5,426,815 +0.82(+2.05%)
Apr 15, 2019 40.07 40.18 39.68 39.75 4,339,723 -0.34(-0.84%)
Apr 12, 2019 39.92 40.75 39.89 40.09 5,689,023 +0.42(+1.05%)
Apr 11, 2019 39.39 39.76 39.12 39.67 4,989,752 +0.72(+1.85%)
Apr 10, 2019 38.68 39.06 38.38 38.95 2,194,059 +0.22(+0.56%)
Apr 09, 2019 38.70 38.82 38.27 38.73 3,914,269 -0.21(-0.53%)
Apr 08, 2019 39.03 39.18 38.72 38.94 2,473,961 -0.16(-0.40%)
Apr 05, 2019 38.79 39.31 38.76 39.10 4,682,739 +0.39(+1.01%)
Apr 04, 2019 38.09 38.80 38.03 38.71 4,324,965 +0.63(+1.66%)
Apr 03, 2019 38.13 38.33 37.91 38.07 4,021,819 +0.28(+0.73%)
Apr 02, 2019 38.15 38.47 37.61 37.79 3,945,351 -0.38(-1.00%)
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.