American International Group (NY: AIG )

78.48 +0.14 (+0.19%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.01 33.20 32.65 33.05 2,243,510 +0.02(+0.07%)
Oct 28, 2010 33.04 33.26 32.65 33.03 3,276,248 +0.13(+0.38%)
Oct 27, 2010 32.93 33.27 32.46 32.90 3,035,875 +0.57(+1.75%)
Oct 25, 2010 33.01 33.02 32.34 32.34 4,544,523 -0.36(-1.11%)
Oct 22, 2010 32.98 33.35 32.49 32.70 3,559,615 +0.22(+0.68%)
Oct 21, 2010 32.88 33.28 32.30 32.48 4,434,672 -0.26(-0.79%)
Oct 20, 2010 32.52 33.15 32.40 32.74 4,158,191 +0.47(+1.46%)
Oct 19, 2010 32.89 33.04 32.10 32.27 4,541,957 -0.98(-2.96%)
Oct 18, 2010 32.75 33.41 32.74 33.25 4,316,080 +0.62(+1.90%)
Oct 15, 2010 33.28 33.33 32.12 32.63 4,702,571 -0.37(-1.12%)
Oct 14, 2010 33.61 34.28 32.57 33.00 7,976,929 -0.61(-1.80%)
Oct 13, 2010 33.02 33.71 32.81 33.60 7,903,208 +0.73(+2.23%)
Oct 12, 2010 32.15 33.04 32.11 32.87 6,621,005 +0.58(+1.80%)
Oct 11, 2010 32.38 32.53 32.17 32.29 4,421,313 +0.10(+0.32%)
Oct 08, 2010 32.19 32.41 31.71 32.19 5,668,185 +0.35(+1.09%)
Oct 07, 2010 31.95 32.57 31.63 31.84 699 -0.21(-0.66%)
Oct 06, 2010 31.32 32.16 31.20 32.05 7,068,806 +0.63(+2.00%)
Oct 05, 2010 31.05 31.47 30.97 31.42 10,183 +0.52(+1.68%)
Oct 04, 2010 30.53 31.05 30.22 30.90 7,294,135 +0.33(+1.08%)
Oct 01, 2010 30.57 31.05 30.13 30.57 8,375,238 -0.18(-0.59%)
Sep 30, 2010 31.43 31.58 29.80 30.75 23,814,610 +1.29(+4.38%)
Sep 29, 2010 29.30 30.35 29.15 29.46 34,759 +0.10(+0.35%)
Sep 28, 2010 29.32 29.44 28.62 29.36 10,530 +0.15(+0.51%)
Sep 27, 2010 29.03 30.38 28.58 29.21 12,661,785 +0.52(+1.81%)
Sep 24, 2010 27.96 28.72 27.86 28.69 4,225,852 +1.10(+3.99%)
Sep 23, 2010 27.94 28.21 27.54 27.59 2,421 -0.47(-1.68%)
Sep 22, 2010 28.72 29.01 27.94 28.06 3,723,180 -0.74(-2.57%)
Sep 21, 2010 28.84 29.21 28.64 28.80 254 +0.01(+0.03%)
Sep 20, 2010 28.05 28.91 28.01 28.80 3,959,571 +0.76(+2.69%)
Sep 17, 2010 28.04 28.32 27.85 28.04 2,721,357 -0.41(-1.44%)
Sep 15, 2010 28.42 28.95 28.06 28.45 3,685,523 +0.02(+0.08%)
Sep 14, 2010 28.98 29.05 28.33 28.43 3,927,599 -0.62(-2.14%)
Sep 13, 2010 29.08 29.32 28.84 29.05 3,625,009 +0.45(+1.57%)
Sep 10, 2010 28.52 28.70 28.33 28.60 1,615,822 +0.05(+0.17%)
Sep 09, 2010 29.03 29.16 28.32 28.55 1,475 +0.01(+0.03%)
Sep 08, 2010 27.97 28.90 27.93 28.54 765 +0.56(+2.00%)
Sep 07, 2010 28.69 28.69 27.95 27.99 728 -0.89(-3.08%)
Sep 03, 2010 28.73 29.03 28.47 28.87 2,991,685 +0.61(+2.17%)
Sep 02, 2010 27.98 28.32 27.70 28.26 635 +0.20(+0.73%)
Sep 01, 2010 27.29 28.06 27.06 28.06 4,516,746 +1.42(+5.35%)
Aug 31, 2010 26.59 27.12 26.40 26.63 18,424 -0.16(-0.59%)
Aug 30, 2010 27.65 27.68 26.75 26.79 3,866,983 -0.90(-3.27%)
Aug 27, 2010 27.69 27.77 26.84 27.69 3,944,852 +0.95(+3.56%)
Aug 26, 2010 26.61 27.36 26.50 26.74 2,067 -0.32(-1.19%)
Aug 25, 2010 27.16 27.16 26.24 27.06 1,906 +0.10(+0.38%)
Aug 24, 2010 27.25 27.37 26.80 26.96 331 -0.61(-2.20%)
Aug 23, 2010 27.75 28.22 27.54 27.57 2,855,194 -0.10(-0.37%)
Aug 20, 2010 27.72 28.44 27.34 27.67 4,346,218 -0.30(-1.07%)
Aug 19, 2010 28.98 29.02 27.80 27.97 4,866 -1.01(-3.48%)
Aug 18, 2010 28.61 29.00 28.28 28.98 442 +0.32(+1.13%)
Aug 17, 2010 28.79 29.09 28.40 28.65 1,454 +0.36(+1.28%)
Aug 16, 2010 28.57 28.72 27.94 28.29 4,369,060 -0.56(-1.94%)
Aug 13, 2010 29.27 29.50 28.74 28.85 4,076,501 -0.34(-1.16%)
Aug 12, 2010 29.17 29.62 29.00 29.19 4,075,034 -0.58(-1.96%)
Aug 11, 2010 30.78 30.89 29.58 29.77 6,171,677 -2.42(-7.53%)
Aug 10, 2010 32.17 32.28 31.53 32.19 1,016 -0.57(-1.73%)
Aug 09, 2010 32.19 33.12 32.07 32.76 6,732,016 +0.56(+1.73%)
Aug 06, 2010 32.20 33.19 31.39 32.20 16,978,888 +0.81(+2.58%)
Aug 05, 2010 31.30 31.79 31.09 31.39 5,188,724 -0.09(-0.30%)
Aug 04, 2010 31.37 31.81 31.01 31.49 2,516 +0.34(+1.09%)
Aug 03, 2010 31.51 31.60 30.81 31.15 5,080 -0.35(-1.12%)
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.