American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.72 51.81 51.30 51.33 9,077,148 -0.33(-0.64%)
Jul 30, 2015 51.57 51.72 51.36 51.66 6,615,038 -0.01(-0.02%)
Jul 29, 2015 51.04 51.83 50.97 51.67 7,730,923 +0.70(+1.38%)
Jul 28, 2015 50.98 51.23 50.63 50.97 8,429,105 +0.34(+0.66%)
Jul 27, 2015 50.60 50.76 50.16 50.63 8,827,171 -0.32(-0.63%)
Jul 24, 2015 51.39 51.52 50.89 50.95 5,581,620 -0.40(-0.78%)
Jul 23, 2015 51.72 51.98 51.27 51.35 6,134,588 -0.32(-0.62%)
Jul 22, 2015 51.16 51.79 51.03 51.67 6,446,680 +0.43(+0.84%)
Jul 21, 2015 51.29 51.46 50.99 51.24 6,919,132 -0.03(-0.06%)
Jul 20, 2015 51.41 51.43 51.16 51.27 6,153,052 -0.01(-0.02%)
Jul 17, 2015 51.28 51.40 50.94 51.28 6,650,205 -0.09(-0.17%)
Jul 16, 2015 51.64 51.64 51.07 51.37 6,470,770 +0.10(+0.20%)
Jul 15, 2015 51.13 51.54 50.74 51.26 6,918,370 +0.37(+0.72%)
Jul 14, 2015 50.77 51.13 50.56 50.89 8,316,749 +0.15(+0.30%)
Jul 13, 2015 50.50 50.80 50.34 50.74 5,668,349 +0.61(+1.21%)
Jul 10, 2015 50.18 50.52 49.85 50.13 5,249,997 +0.69(+1.39%)
Jul 09, 2015 49.52 49.76 49.35 49.44 7,538,796 +0.48(+0.98%)
Jul 08, 2015 49.54 49.65 48.78 48.96 7,555,364 -0.84(-1.69%)
Jul 07, 2015 49.52 49.86 48.72 49.80 9,437,087 +0.29(+0.58%)
Jul 06, 2015 49.22 49.72 49.02 49.52 8,825,659 -0.18(-0.37%)
Jul 02, 2015 50.01 49.70 49.70 49.70 8,086,618 -0.22(-0.43%)
Jul 01, 2015 50.24 50.39 49.67 49.92 7,436,656 +0.42(+0.86%)
Jun 30, 2015 49.83 50.00 49.25 49.49 9,454,658 +0.18(+0.37%)
Jun 29, 2015 49.42 50.08 49.25 49.31 10,946,101 -0.91(-1.82%)
Jun 26, 2015 50.25 50.41 50.04 50.22 8,514,195 +0.24(+0.48%)
Jun 25, 2015 50.33 50.61 49.98 49.98 8,596,571 -0.39(-0.78%)
Jun 24, 2015 50.56 50.69 50.28 50.37 7,573,963 -0.32(-0.63%)
Jun 23, 2015 50.54 50.78 50.25 50.69 11,424,829 +0.59(+1.18%)
Jun 22, 2015 49.92 50.24 49.84 50.10 8,980,456 +0.60(+1.21%)
Jun 19, 2015 49.70 49.82 49.23 49.50 20,105,004 -0.37(-0.74%)
Jun 18, 2015 49.87 49.94 49.45 49.87 11,127,877 +0.34(+0.70%)
Jun 17, 2015 49.83 49.92 49.29 49.52 9,002,348 -0.10(-0.19%)
Jun 16, 2015 49.80 50.08 49.48 49.62 13,570,110 -0.47(-0.94%)
Jun 15, 2015 49.08 51.00 48.96 50.09 24,805,226 +0.54(+1.10%)
Jun 12, 2015 49.49 49.64 49.22 49.55 8,792,745 -0.08(-0.16%)
Jun 11, 2015 49.39 49.81 49.29 49.63 10,407,885 +0.25(+0.50%)
Jun 10, 2015 48.24 49.46 48.13 49.38 13,632,806 +1.35(+2.82%)
Jun 09, 2015 47.64 48.31 47.49 48.03 9,027,658 +0.36(+0.76%)
Jun 08, 2015 48.33 48.40 47.63 47.66 10,617,214 -0.67(-1.39%)
Jun 05, 2015 48.85 48.99 48.29 48.33 7,981,709 -0.09(-0.18%)
Jun 04, 2015 48.47 48.76 48.31 48.42 10,433,944 -0.40(-0.82%)
Jun 03, 2015 47.81 48.96 47.65 48.82 15,567,932 +1.14(+2.40%)
Jun 02, 2015 47.06 47.97 46.85 47.68 11,298,823 +0.80(+1.70%)
Jun 01, 2015 47.06 47.12 46.60 46.88 8,246,157 +0.06(+0.12%)
May 29, 2015 47.42 47.45 46.78 46.82 8,533,846 -0.67(-1.41%)
May 28, 2015 47.38 47.54 46.93 47.49 5,156,556 +0.05(+0.10%)
May 27, 2015 47.36 47.60 47.28 47.45 8,069,748 +0.13(+0.27%)
May 26, 2015 47.74 47.84 47.19 47.32 6,326,172 -0.52(-1.09%)
May 22, 2015 48.04 47.84 47.84 47.84 5,728,096 -0.27(-0.56%)
May 21, 2015 47.88 48.49 47.81 48.11 8,440,382 +0.21(+0.43%)
May 20, 2015 47.48 48.01 47.08 47.90 8,207,724 +0.44(+0.93%)
May 19, 2015 47.15 47.58 46.95 47.46 6,816,948 +0.42(+0.88%)
May 18, 2015 46.70 47.16 46.63 47.05 6,126,104 +0.42(+0.91%)
May 15, 2015 47.16 47.18 46.46 46.62 9,309,407 -0.49(-1.03%)
May 14, 2015 47.14 47.22 46.91 47.11 4,951,741 +0.18(+0.39%)
May 13, 2015 46.78 47.07 46.69 46.93 6,494,301 -0.02(-0.03%)
May 12, 2015 46.90 47.12 46.65 46.94 9,102,123 -0.35(-0.74%)
May 11, 2015 47.67 47.84 47.26 47.30 10,583,272 -0.38(-0.79%)
May 08, 2015 47.49 47.77 47.21 47.67 8,541,906 +0.56(+1.19%)
May 07, 2015 46.46 47.53 46.19 47.11 10,613,779 +0.66(+1.41%)
May 06, 2015 46.64 46.87 46.11 46.46 8,476,274 +0.12(+0.26%)
May 05, 2015 46.35 46.78 46.25 46.34 9,372,419 -0.16(-0.34%)
May 04, 2015 46.34 46.70 46.32 46.50 6,615,501 +0.37(+0.80%)
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.