American International Group (NY: AIG )

78.49 +0.15 (+0.19%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.68 42.77 42.25 42.60 11,984,404 +0.51(+1.21%)
Oct 30, 2014 41.48 42.23 41.47 42.09 7,014,814 +0.45(+1.09%)
Oct 29, 2014 42.05 42.12 41.36 41.64 10,479,290 -0.38(-0.91%)
Oct 28, 2014 41.40 42.05 41.40 42.02 13,997,942 +0.87(+2.13%)
Oct 27, 2014 41.36 41.55 41.48 41.15 9,040,644 -0.33(-0.81%)
Oct 24, 2014 41.00 41.52 40.87 41.48 7,239,569 +0.43(+1.05%)
Oct 23, 2014 41.45 41.55 40.97 41.05 8,587,063 -0.04(-0.10%)
Oct 22, 2014 41.59 41.73 41.08 41.09 9,501,277 -0.38(-0.92%)
Oct 21, 2014 40.81 41.51 40.77 41.47 11,417,818 +0.91(+2.24%)
Oct 20, 2014 40.83 40.87 40.23 40.57 11,148,772 +0.20(+0.49%)
Oct 17, 2014 39.84 40.54 39.75 40.37 13,639,486 +1.08(+2.75%)
Oct 16, 2014 38.93 39.66 38.71 39.29 15,824,778 -0.23(-0.58%)
Oct 15, 2014 39.07 39.61 38.62 39.52 19,397,196 -0.30(-0.76%)
Oct 14, 2014 39.79 40.24 39.69 39.82 14,562,229 +0.21(+0.52%)
Oct 13, 2014 39.76 40.12 39.53 39.61 12,867,797 -0.12(-0.30%)
Oct 10, 2014 39.78 40.25 39.46 39.73 18,761,070 -0.37(-0.91%)
Oct 09, 2014 41.23 41.36 39.93 40.10 23,729,932 -1.26(-3.06%)
Oct 08, 2014 40.66 41.40 40.10 41.36 20,526,074 +0.80(+1.96%)
Oct 07, 2014 41.59 41.62 40.56 40.57 21,466,038 -1.40(-3.34%)
Oct 06, 2014 42.57 42.65 41.74 41.97 8,558,218 -0.46(-1.09%)
Oct 03, 2014 42.45 42.60 42.17 42.43 9,598,440 +0.59(+1.41%)
Oct 02, 2014 42.13 42.25 41.12 41.84 16,097,047 -0.28(-0.66%)
Oct 01, 2014 42.98 43.03 42.05 42.12 18,405,974 -0.84(-1.96%)
Sep 30, 2014 43.17 43.44 42.92 42.96 10,374,670 -0.12(-0.28%)
Sep 29, 2014 42.95 43.35 42.56 43.08 8,818,941 -0.28(-0.64%)
Sep 26, 2014 43.17 43.52 43.07 43.36 8,665,089 +0.29(+0.66%)
Sep 25, 2014 43.64 43.66 43.04 43.07 9,585,917 -0.66(-1.51%)
Sep 24, 2014 43.34 43.86 43.30 43.73 8,316,416 +0.38(+0.88%)
Sep 23, 2014 43.62 43.84 43.24 43.35 9,652,358 -0.33(-0.76%)
Sep 22, 2014 43.80 44.04 43.66 43.69 10,232,917 -0.25(-0.56%)
Sep 19, 2014 44.95 44.98 43.83 43.93 18,516,152 -0.87(-1.94%)
Sep 18, 2014 44.35 44.92 44.35 44.80 9,842,402 +0.38(+0.86%)
Sep 17, 2014 44.41 44.74 44.14 44.42 11,463,687 +0.18(+0.41%)
Sep 16, 2014 43.92 44.32 43.84 44.23 8,738,799 +0.17(+0.40%)
Sep 15, 2014 43.83 44.10 43.54 44.06 7,168,870 +0.17(+0.38%)
Sep 12, 2014 43.97 44.14 43.75 43.89 7,109,905 -0.19(-0.43%)
Sep 11, 2014 43.80 44.24 43.77 44.08 5,462,264 +0.06(+0.14%)
Sep 10, 2014 43.83 44.17 43.76 44.02 8,661,854 +0.21(+0.49%)
Sep 09, 2014 43.77 43.94 43.35 43.80 8,006,666 -0.09(-0.21%)
Sep 08, 2014 43.90 44.13 43.59 43.90 9,350,391 +0.22(+0.51%)
Sep 05, 2014 43.69 43.92 43.36 43.67 7,389,947 -0.15(-0.34%)
Sep 04, 2014 44.29 44.40 43.62 43.82 8,119,827 -0.28(-0.63%)
Sep 03, 2014 44.38 44.48 44.09 44.10 6,968,309 -0.17(-0.39%)
Sep 02, 2014 44.67 44.73 44.01 44.28 7,622,689 -0.21(-0.46%)
Aug 29, 2014 44.40 44.48 44.48 44.48 5,570,405 +0.26(+0.59%)
Aug 28, 2014 44.30 44.33 44.05 44.22 6,738,458 -0.34(-0.77%)
Aug 27, 2014 44.65 44.68 44.44 44.56 8,036,517 +0.06(+0.14%)
Aug 26, 2014 44.44 44.61 44.35 44.50 5,985,184 +0.15(+0.34%)
Aug 25, 2014 44.20 44.51 44.12 44.35 10,595,763 +0.44(+1.01%)
Aug 22, 2014 43.96 44.01 43.84 43.90 9,120,364 -0.20(-0.45%)
Aug 21, 2014 43.49 44.24 43.44 44.10 10,136,996 +0.56(+1.29%)
Aug 20, 2014 43.24 43.65 43.24 43.54 7,909,310 +0.20(+0.46%)
Aug 19, 2014 43.38 43.56 43.25 43.34 7,341,466 +0.11(+0.26%)
Aug 18, 2014 43.13 43.29 42.92 43.23 7,075,379 +0.39(+0.91%)
Aug 15, 2014 43.10 43.14 42.42 42.84 7,418,193 -0.06(-0.13%)
Aug 14, 2014 42.56 43.06 42.52 42.90 8,119,628 +0.42(+0.99%)
Aug 13, 2014 42.54 42.67 42.33 42.48 11,171,572 +0.14(+0.34%)
Aug 12, 2014 42.02 42.45 42.00 42.33 10,163,127 +0.36(+0.85%)
Aug 11, 2014 41.71 42.09 41.58 41.98 7,753,474 +0.36(+0.86%)
Aug 08, 2014 41.39 41.64 41.25 41.62 10,245,202 +0.31(+0.75%)
Aug 07, 2014 41.92 42.06 41.25 41.31 16,797,272 -0.35(-0.84%)
Aug 06, 2014 41.18 41.78 41.18 41.66 12,590,379 +0.24(+0.57%)
Aug 05, 2014 42.48 42.61 41.06 41.42 28,472,098 -0.37(-0.87%)
Aug 04, 2014 41.66 41.86 41.29 41.79 10,976,833 +0.48(+1.17%)
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.