Skip to main content

American International Group (NY: AIG )

78.52 +0.17 (+0.22%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 53.71 54.07 53.43 53.92 5,820,355 +0.48(+0.90%)
Jan 30, 2018 53.62 54.03 53.23 53.44 5,400,912 -0.77(-1.42%)
Jan 29, 2018 54.52 54.87 54.17 54.20 5,062,787 -0.35(-0.65%)
Jan 26, 2018 54.51 54.75 54.19 54.56 5,944,453 -0.10(-0.19%)
Jan 25, 2018 54.28 54.73 53.84 54.66 7,247,448 +0.40(+0.75%)
Jan 24, 2018 52.69 54.44 52.64 54.25 12,244,528 +1.67(+3.18%)
Jan 23, 2018 51.33 52.72 51.21 52.58 11,849,742 +1.13(+2.20%)
Jan 22, 2018 51.76 51.76 50.98 51.45 8,530,302 -0.46(-0.89%)
Jan 19, 2018 52.02 52.17 51.73 51.92 7,704,449 +0.02(+0.03%)
Jan 18, 2018 51.93 52.11 51.48 51.90 6,404,402 +0.09(+0.18%)
Jan 17, 2018 51.79 51.95 51.61 51.81 5,851,420 +0.30(+0.59%)
Jan 16, 2018 51.57 51.64 51.36 51.50 7,206,796 +0.08(+0.15%)
Jan 12, 2018 51.43 51.43 51.43 0 -0.15(-0.29%)
Jan 11, 2018 51.66 51.84 51.50 51.58 7,749,281 +0.13(+0.25%)
Jan 10, 2018 51.75 51.45 14,535,695 +0.31(+0.61%)
Jan 09, 2018 50.91 51.69 50.82 51.14 7,906,305 +0.32(+0.63%)
Jan 08, 2018 51.00 51.06 50.73 50.82 3,828,300 -0.34(-0.66%)
Jan 05, 2018 51.15 51.28 50.92 51.16 4,417,427 +0.21(+0.41%)
Jan 04, 2018 50.96 51.50 50.85 50.95 4,944,367 +0.20(+0.40%)
Jan 03, 2018 50.09 50.85 49.99 50.74 5,879,460 +0.56(+1.11%)
Jan 02, 2018 50.61 50.61 49.88 50.19 4,469,009 -0.07(-0.13%)
Dec 29, 2017 50.26 50.26 50.26 0 -0.35(-0.70%)
Dec 28, 2017 50.36 50.63 50.14 50.61 2,813,283 +0.39(+0.77%)
Dec 27, 2017 50.01 50.24 49.93 50.22 3,368,528 +0.09(+0.19%)
Dec 26, 2017 49.95 50.43 49.93 50.13 2,796,416 +0.10(+0.20%)
Dec 22, 2017 50.84 50.91 49.86 50.03 5,057,903 -0.65(-1.28%)
Dec 21, 2017 50.82 51.18 50.63 50.68 5,712,373 +0.07(+0.13%)
Dec 20, 2017 50.48 50.73 50.26 50.61 5,189,482 +0.19(+0.37%)
Dec 19, 2017 50.61 50.67 50.40 50.42 4,534,061 +0.17(+0.34%)
Dec 18, 2017 50.32 50.64 50.04 50.26 6,675,572 +0.16(+0.32%)
Dec 15, 2017 49.24 50.20 49.24 50.10 10,014,351 +1.08(+2.20%)
Dec 14, 2017 49.77 49.89 48.80 49.02 8,192,753 -0.73(-1.46%)
Dec 13, 2017 50.54 50.55 49.70 49.74 6,320,836 -0.81(-1.60%)
Dec 12, 2017 50.55 50.74 50.32 50.55 4,332,759 +0.12(+0.23%)
Dec 11, 2017 50.07 50.46 49.95 50.43 4,935,714 +0.24(+0.47%)
Dec 08, 2017 50.30 50.33 49.93 50.20 4,032,108 -0.03(-0.07%)
Dec 07, 2017 50.46 50.64 50.12 50.23 4,256,831 -0.13(-0.27%)
Dec 06, 2017 50.13 50.82 50.13 50.37 5,046,905 +0.42(+0.84%)
Dec 05, 2017 49.71 50.29 49.43 49.95 5,813,007 +0.23(+0.46%)
Dec 04, 2017 50.69 50.74 49.53 49.72 6,931,646 -0.52(-1.04%)
Dec 01, 2017 50.40 50.51 49.61 50.24 5,408,529 -0.07(-0.13%)
Nov 30, 2017 50.87 50.87 50.08 50.31 7,946,530 -0.29(-0.56%)
Nov 29, 2017 50.46 51.25 50.37 50.59 9,210,186 +0.40(+0.80%)
Nov 28, 2017 49.30 50.37 49.10 50.19 7,992,232 +0.89(+1.80%)
Nov 27, 2017 49.59 49.66 49.24 49.30 5,011,575 -0.23(-0.46%)
Nov 24, 2017 49.89 49.90 49.48 49.53 2,078,765 -0.17(-0.34%)
Nov 22, 2017 49.97 50.06 49.69 49.69 3,625,811 -0.34(-0.67%)
Nov 21, 2017 50.21 50.31 49.94 50.03 5,199,512 -0.05(-0.10%)
Nov 20, 2017 50.34 50.36 49.75 50.08 7,567,480 -0.31(-0.62%)
Nov 17, 2017 50.16 50.47 49.85 50.39 6,638,527 +0.00(+0.00%)
Nov 16, 2017 51.47 51.52 50.30 50.39 6,724,398 -0.91(-1.77%)
Nov 15, 2017 51.22 51.73 51.11 51.30 4,887,132 -0.27(-0.52%)
Nov 14, 2017 51.69 51.95 51.40 51.57 8,104,843 -0.45(-0.87%)
Nov 13, 2017 51.75 52.10 51.68 52.02 4,296,779 -0.05(-0.10%)
Nov 10, 2017 52.09 52.30 51.94 52.07 5,270,875 -0.15(-0.29%)
Nov 09, 2017 51.60 52.35 51.44 52.22 5,452,845 +0.48(+0.92%)
Nov 08, 2017 52.12 52.24 51.64 51.74 5,620,753 -0.39(-0.74%)
Nov 07, 2017 52.54 52.92 51.96 52.13 7,094,150 -0.30(-0.58%)
Nov 06, 2017 51.85 52.63 51.68 52.43 9,071,341 +0.41(+0.79%)
Nov 03, 2017 52.09 53.26 51.78 52.02 17,183,984 -2.50(-4.59%)
Nov 02, 2017 54.18 54.79 54.03 54.52 4,805,345 +0.27(+0.49%)
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.