American International Group (NY: AIG )

73.89 +0.59 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 41.07 41.09 40.34 40.34 14,610,942 -0.72(-1.74%)
Feb 26, 2016 41.69 41.71 40.96 41.06 10,970,135 -0.23(-0.55%)
Feb 25, 2016 40.82 41.34 40.50 41.28 10,143,242 +0.36(+0.88%)
Feb 24, 2016 40.52 41.09 40.37 40.92 9,428,107 -0.11(-0.27%)
Feb 23, 2016 41.80 41.81 40.82 41.03 8,573,011 -0.84(-2.00%)
Feb 22, 2016 41.83 42.00 41.64 41.87 8,984,042 +0.46(+1.11%)
Feb 19, 2016 41.71 41.73 41.23 41.41 11,333,550 -0.31(-0.75%)
Feb 18, 2016 41.76 42.02 41.43 41.72 10,748,107 -0.60(-1.42%)
Feb 17, 2016 42.35 42.98 41.99 42.33 12,307,959 +0.49(+1.17%)
Feb 16, 2016 42.59 42.99 41.63 41.84 16,465,943 -0.76(-1.77%)
Feb 12, 2016 41.59 42.59 42.59 42.59 21,792,068 +1.99(+4.91%)
Feb 11, 2016 41.03 41.36 40.49 40.60 23,449,526 -1.55(-3.68%)
Feb 10, 2016 42.38 42.96 42.13 42.15 12,744,323 +0.16(+0.38%)
Feb 09, 2016 41.31 42.49 41.23 41.99 14,019,988 -0.04(-0.10%)
Feb 08, 2016 42.20 42.31 41.67 42.03 19,709,526 -0.86(-2.00%)
Feb 05, 2016 43.32 43.39 42.19 42.89 16,576,633 -0.52(-1.20%)
Feb 04, 2016 43.53 44.02 43.15 43.41 15,289,241 -0.23(-0.53%)
Feb 03, 2016 44.51 44.51 42.17 43.65 21,783,646 -0.82(-1.84%)
Feb 02, 2016 44.59 44.78 44.33 44.47 15,919,138 -0.77(-1.71%)
Feb 01, 2016 44.86 45.66 44.51 45.24 15,281,639 -0.15(-0.34%)
Jan 29, 2016 44.26 45.39 44.11 45.39 13,462,205 +1.42(+3.24%)
Jan 28, 2016 44.21 44.44 43.54 43.97 15,146,986 +0.14(+0.31%)
Jan 27, 2016 44.62 45.02 43.78 43.83 18,873,072 -1.10(-2.45%)
Jan 26, 2016 45.19 45.52 44.67 44.93 14,690,604 +0.44(+0.99%)
Jan 25, 2016 45.15 45.38 44.46 44.49 12,725,445 -0.80(-1.76%)
Jan 22, 2016 45.28 45.75 44.73 45.28 11,876,667 +0.84(+1.88%)
Jan 21, 2016 44.29 45.10 44.24 44.45 10,311,189 +0.21(+0.47%)
Jan 20, 2016 43.81 44.78 42.99 44.24 20,179,940 -0.89(-1.98%)
Jan 19, 2016 45.43 45.88 44.87 45.13 12,677,162 +0.06(+0.12%)
Jan 15, 2016 44.55 45.08 45.08 45.08 14,551,439 -0.97(-2.11%)
Jan 14, 2016 45.63 46.47 45.31 46.05 11,346,861 +0.51(+1.11%)
Jan 13, 2016 47.54 47.70 45.41 45.54 15,690,954 -1.04(-2.23%)
Jan 12, 2016 46.77 46.92 46.05 46.58 10,639,242 +0.22(+0.47%)
Jan 11, 2016 46.52 46.61 45.68 46.36 11,992,518 +0.19(+0.42%)
Jan 08, 2016 47.26 47.42 46.05 46.17 10,306,619 -0.70(-1.49%)
Jan 07, 2016 47.04 47.82 46.80 46.87 11,137,900 -1.15(-2.39%)
Jan 06, 2016 48.11 48.18 47.78 48.02 11,944,280 -0.72(-1.47%)
Jan 05, 2016 48.58 48.98 48.44 48.73 9,746,371 +0.17(+0.35%)
Jan 04, 2016 48.75 49.07 48.07 48.56 13,113,737 -1.24(-2.49%)
Dec 31, 2015 50.07 49.80 49.80 49.80 6,109,265 -0.43(-0.86%)
Dec 30, 2015 50.23 50.65 50.03 50.23 5,915,297 -0.02(-0.05%)
Dec 29, 2015 49.88 50.42 49.87 50.26 5,283,825 +0.76(+1.53%)
Dec 28, 2015 49.24 49.58 49.03 49.50 4,447,913 -0.08(-0.16%)
Dec 24, 2015 49.38 49.58 49.58 49.58 3,186,160 +0.23(+0.47%)
Dec 23, 2015 48.97 49.43 48.82 49.35 7,560,340 +0.55(+1.12%)
Dec 22, 2015 48.47 49.00 48.15 48.80 9,069,045 +0.61(+1.27%)
Dec 21, 2015 48.18 48.54 47.90 48.19 9,235,423 +0.30(+0.62%)
Dec 18, 2015 48.15 48.19 47.26 47.90 33,731,308 -0.43(-0.88%)
Dec 17, 2015 49.15 49.38 48.31 48.32 10,245,478 -0.64(-1.31%)
Dec 16, 2015 48.60 49.09 47.79 48.97 14,337,654 +0.80(+1.65%)
Dec 15, 2015 47.95 48.59 47.55 48.17 14,792,211 +1.22(+2.60%)
Dec 14, 2015 47.99 48.01 46.56 46.95 18,607,250 -0.84(-1.75%)
Dec 11, 2015 48.19 48.56 47.55 47.78 18,884,002 -1.22(-2.49%)
Dec 10, 2015 49.88 50.03 48.94 49.01 17,713,772 -0.96(-1.93%)
Dec 09, 2015 50.07 50.85 49.65 49.97 9,392,818 -0.46(-0.91%)
Dec 08, 2015 50.16 50.58 49.86 50.43 6,853,715 -0.04(-0.08%)
Dec 07, 2015 51.27 51.42 50.39 50.47 11,574,381 -0.96(-1.86%)
Dec 04, 2015 50.35 51.60 50.31 51.42 9,444,143 +1.31(+2.61%)
Dec 03, 2015 50.99 51.03 49.94 50.11 10,081,431 -0.69(-1.36%)
Dec 02, 2015 51.15 51.45 50.73 50.81 9,335,528 -0.50(-0.97%)
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.