American International Group (NY: AIG )

73.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.27 45.40 44.12 45.40 13,458,810 +1.42(+3.24%)
Jan 28, 2016 44.22 44.45 43.55 43.98 15,143,165 +0.14(+0.31%)
Jan 27, 2016 44.63 45.03 43.79 43.84 18,868,312 -1.10(-2.45%)
Jan 26, 2016 45.20 45.53 44.69 44.94 14,686,898 +0.44(+0.99%)
Jan 25, 2016 45.16 45.39 44.47 44.50 12,722,235 -0.80(-1.76%)
Jan 22, 2016 45.30 45.76 44.74 45.30 11,873,671 +0.84(+1.88%)
Jan 21, 2016 44.30 45.11 44.25 44.46 10,308,588 +0.21(+0.47%)
Jan 20, 2016 43.82 44.79 43.00 44.25 20,174,848 -0.89(-1.98%)
Jan 19, 2016 45.44 45.89 44.89 45.14 12,673,964 +0.06(+0.12%)
Jan 15, 2016 44.56 45.09 45.09 45.09 14,547,769 -0.97(-2.11%)
Jan 14, 2016 45.64 46.48 45.32 46.06 11,343,999 +0.51(+1.11%)
Jan 13, 2016 47.55 47.71 45.42 45.55 15,686,995 -1.04(-2.23%)
Jan 12, 2016 46.78 46.94 46.06 46.59 10,636,559 +0.22(+0.47%)
Jan 11, 2016 46.53 46.62 45.69 46.37 11,989,492 +0.19(+0.42%)
Jan 08, 2016 47.27 47.43 46.06 46.18 10,304,019 -0.70(-1.49%)
Jan 07, 2016 47.05 47.83 46.81 46.88 11,135,090 -1.15(-2.39%)
Jan 06, 2016 48.13 48.19 47.80 48.03 11,941,267 -0.72(-1.47%)
Jan 05, 2016 48.59 48.99 48.46 48.74 9,743,912 +0.17(+0.35%)
Jan 04, 2016 48.76 49.08 48.09 48.58 13,110,429 -1.24(-2.49%)
Dec 31, 2015 50.08 49.81 49.81 49.81 6,107,724 -0.43(-0.86%)
Dec 30, 2015 50.24 50.66 50.04 50.25 5,913,805 -0.02(-0.05%)
Dec 29, 2015 49.89 50.43 49.88 50.27 5,282,492 +0.76(+1.53%)
Dec 28, 2015 49.25 49.60 49.04 49.52 4,446,791 -0.08(-0.16%)
Dec 24, 2015 49.40 49.60 49.60 49.60 3,185,356 +0.23(+0.47%)
Dec 23, 2015 48.99 49.44 48.83 49.36 7,558,433 +0.55(+1.12%)
Dec 22, 2015 48.48 49.01 48.17 48.82 9,066,757 +0.61(+1.27%)
Dec 21, 2015 48.19 48.55 47.91 48.21 9,233,093 +0.30(+0.62%)
Dec 18, 2015 48.16 48.21 47.27 47.91 33,722,796 -0.43(-0.88%)
Dec 17, 2015 49.16 49.40 48.32 48.33 10,242,893 -0.64(-1.31%)
Dec 16, 2015 48.61 49.11 47.80 48.98 14,334,037 +0.80(+1.65%)
Dec 15, 2015 47.96 48.60 47.57 48.18 14,788,480 +1.22(+2.60%)
Dec 14, 2015 48.00 48.02 46.57 46.96 18,602,556 -0.84(-1.75%)
Dec 11, 2015 48.21 48.57 47.57 47.80 18,879,238 -1.22(-2.49%)
Dec 10, 2015 49.89 50.04 48.95 49.02 17,709,304 -0.96(-1.93%)
Dec 09, 2015 50.09 50.86 49.66 49.98 9,390,449 -0.46(-0.91%)
Dec 08, 2015 50.18 50.59 49.87 50.44 6,851,986 -0.04(-0.08%)
Dec 07, 2015 51.28 51.43 50.40 50.48 11,571,461 -0.96(-1.86%)
Dec 04, 2015 50.36 51.61 50.32 51.44 9,441,761 +1.31(+2.61%)
Dec 03, 2015 51.00 51.04 49.95 50.13 10,078,888 -0.69(-1.36%)
Dec 02, 2015 51.16 51.47 50.74 50.82 9,333,172 -0.50(-0.97%)
Dec 01, 2015 51.13 51.40 50.91 51.31 10,037,887 +0.43(+0.85%)
Nov 30, 2015 50.91 51.18 50.77 50.88 11,781,785 -0.08(-0.16%)
Nov 27, 2015 50.42 51.07 50.35 50.96 4,924,738 +0.42(+0.84%)
Nov 25, 2015 50.67 50.54 50.54 50.54 7,583,124 +0.02(+0.05%)
Nov 24, 2015 49.65 50.72 49.63 50.51 13,104,131 +0.29(+0.57%)
Nov 23, 2015 49.94 50.75 49.87 50.23 11,652,608 +0.44(+0.88%)
Nov 20, 2015 49.81 50.06 49.67 49.79 9,179,191 +0.18(+0.37%)
Nov 19, 2015 49.58 49.78 49.46 49.60 7,486,359 +0.02(+0.03%)
Nov 18, 2015 48.98 49.70 48.83 49.59 9,296,439 +0.77(+1.57%)
Nov 17, 2015 48.78 49.15 48.70 48.82 12,201,325 +0.27(+0.56%)
Nov 16, 2015 47.34 48.55 47.26 48.55 10,350,611 +1.08(+2.28%)
Nov 13, 2015 47.44 48.03 47.25 47.47 9,932,108 -0.06(-0.12%)
Nov 12, 2015 48.41 48.46 47.51 47.52 10,077,593 -1.03(-2.13%)
Nov 11, 2015 49.26 49.30 48.54 48.55 8,821,541 -0.54(-1.11%)
Nov 10, 2015 48.85 49.16 48.74 49.10 6,109,490 +0.11(+0.23%)
Nov 09, 2015 49.50 49.54 48.78 48.99 10,083,394 -0.58(-1.16%)
Nov 06, 2015 50.67 50.73 49.47 49.56 13,208,088 -0.06(-0.11%)
Nov 05, 2015 48.56 49.71 48.51 49.62 13,674,083 +0.96(+1.97%)
Nov 04, 2015 48.55 48.82 47.74 48.66 28,113,032 -0.13(-0.26%)
Nov 03, 2015 48.95 49.19 48.42 48.79 39,951,540 -2.22(-4.36%)
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.