American International Group (NY: AIG )

78.38 +0.04 (+0.05%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 36.35 36.18 34.96 34.97 44,148,736 -1.38(-3.79%)
May 30, 2013 35.78 36.54 35.66 36.35 16,851,848 +0.54(+1.52%)
May 29, 2013 35.01 35.91 34.97 35.80 18,813,584 +0.28(+0.77%)
May 28, 2013 35.87 36.06 35.38 35.53 18,715,836 +0.38(+1.07%)
May 24, 2013 34.73 35.18 34.55 35.15 15,172,905 +0.13(+0.36%)
May 23, 2013 34.08 35.22 34.02 35.03 22,203,816 +0.17(+0.50%)
May 22, 2013 35.22 35.98 34.59 34.85 22,479,504 -0.51(-1.45%)
May 21, 2013 35.43 35.71 35.02 35.36 13,805,804 +0.06(+0.16%)
May 20, 2013 35.53 35.71 35.20 35.31 14,026,261 -0.27(-0.75%)
May 17, 2013 35.29 35.77 35.28 35.58 12,564,622 +0.25(+0.71%)
May 16, 2013 35.71 36.10 35.14 35.32 18,177,866 -0.53(-1.47%)
May 15, 2013 36.47 36.54 35.54 35.85 24,234,326 +0.74(+2.11%)
May 13, 2013 35.25 35.36 34.73 35.11 16,790,030 +0.36(+1.04%)
May 10, 2013 34.70 34.89 34.34 34.75 15,451,248 +0.09(+0.25%)
May 09, 2013 34.90 35.00 34.54 34.66 16,321,288 -0.22(-0.63%)
May 08, 2013 34.80 35.11 34.66 34.88 18,633,510 -0.20(-0.56%)
May 07, 2013 35.06 35.36 34.64 35.08 27,820,210 -0.69(-1.93%)
May 06, 2013 35.12 36.06 34.64 35.77 27,613,652 +0.76(+2.16%)
May 03, 2013 33.14 35.19 33.14 35.02 51,395,688 +1.88(+5.67%)
May 02, 2013 32.75 33.41 32.60 33.14 27,792,772 +0.74(+2.28%)
May 01, 2013 33.04 33.20 32.34 32.40 22,236,096 -0.18(-0.56%)
Apr 30, 2013 32.52 33.33 32.31 32.58 21,863,882 +0.09(+0.27%)
Apr 29, 2013 32.48 32.63 31.75 32.49 17,801,678 +0.35(+1.08%)
Apr 26, 2013 32.24 33.26 32.09 32.15 32,473,420 -1.11(-3.34%)
Apr 25, 2013 32.83 33.56 32.67 33.26 34,965,720 +0.53(+1.63%)
Apr 24, 2013 31.98 32.94 31.98 32.72 30,067,300 +0.77(+2.41%)
Apr 23, 2013 30.90 32.04 30.37 31.95 33,803,300 +1.58(+5.21%)
Apr 22, 2013 30.58 30.63 30.04 30.37 11,543,289 -0.21(-0.69%)
Apr 19, 2013 30.46 30.65 30.16 30.58 13,071,538 +0.42(+1.41%)
Apr 18, 2013 30.47 30.71 29.93 30.16 15,563,312 -0.17(-0.57%)
Apr 17, 2013 30.75 30.88 30.21 30.33 20,623,032 -0.79(-2.53%)
Apr 16, 2013 30.79 31.17 30.74 31.12 16,203,787 +0.77(+2.54%)
Apr 15, 2013 31.31 31.51 30.22 30.35 20,468,642 -1.22(-3.86%)
Apr 12, 2013 31.60 31.71 31.22 31.57 14,541,109 -0.24(-0.77%)
Apr 11, 2013 31.55 32.00 31.30 31.81 15,962,394 +0.27(+0.85%)
Apr 10, 2013 31.25 31.78 31.03 31.54 19,980,876 +0.37(+1.19%)
Apr 09, 2013 31.42 31.47 31.01 31.17 22,237,650 -0.36(-1.15%)
Apr 08, 2013 30.46 31.55 30.21 31.53 34,737,596 +1.16(+3.81%)
Apr 05, 2013 29.16 30.44 29.02 30.38 25,803,606 +0.73(+2.47%)
Apr 04, 2013 29.82 30.36 29.48 29.65 21,110,444 -0.12(-0.40%)
Apr 03, 2013 30.69 30.83 29.69 29.76 27,576,544 -0.91(-2.97%)
Apr 02, 2013 30.18 30.82 30.13 30.68 17,025,722 +0.61(+2.01%)
Apr 01, 2013 30.52 30.73 29.94 30.07 13,984,226 -0.46(-1.52%)
Mar 28, 2013 30.10 30.61 30.04 30.53 21,388,082 +0.45(+1.49%)
Mar 27, 2013 30.01 30.20 29.79 30.09 14,552,738 -0.15(-0.49%)
Mar 26, 2013 29.94 30.31 29.85 30.24 14,436,529 +0.58(+1.96%)
Mar 25, 2013 29.89 30.16 29.47 29.65 20,919,812 -0.07(-0.24%)
Mar 22, 2013 29.81 29.97 29.60 29.72 15,924,617 -0.01(-0.03%)
Mar 21, 2013 29.91 29.96 29.63 29.73 20,551,126 -0.39(-1.31%)
Mar 20, 2013 30.38 30.45 30.08 30.13 13,195,901 -0.06(-0.21%)
Mar 19, 2013 30.42 30.53 29.72 30.19 19,886,702 -0.17(-0.57%)
Mar 18, 2013 30.17 30.57 30.03 30.36 17,423,036 -0.29(-0.95%)
Mar 15, 2013 30.50 30.74 30.34 30.65 20,614,572 -0.04(-0.13%)
Mar 14, 2013 30.69 30.86 30.53 30.69 15,711,666 +0.10(+0.33%)
Mar 13, 2013 30.85 31.01 30.50 30.59 16,180,475 -0.17(-0.56%)
Mar 12, 2013 30.90 31.15 30.56 30.76 18,078,052 -0.28(-0.91%)
Mar 11, 2013 31.17 31.23 30.90 31.05 16,918,060 -0.09(-0.28%)
Mar 08, 2013 30.90 31.30 30.79 31.13 22,199,554 +0.45(+1.46%)
Mar 07, 2013 30.37 30.96 30.36 30.68 19,996,908 +0.44(+1.46%)
Mar 06, 2013 30.31 30.46 30.09 30.24 19,919,656 +0.16(+0.52%)
Mar 05, 2013 30.11 30.60 30.05 30.09 22,507,484 +0.14(+0.47%)
Mar 04, 2013 29.72 30.02 29.50 29.94 13,831,967 +0.17(+0.58%)
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.