American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.72 39.90 39.37 39.60 7,638,239 +0.10(+0.26%)
Mar 28, 2014 39.21 39.61 39.02 39.50 9,011,982 +0.37(+0.95%)
Mar 27, 2014 39.24 39.33 38.68 39.13 11,011,816 -0.23(-0.58%)
Mar 26, 2014 39.96 40.12 39.36 39.36 8,655,094 -0.40(-1.02%)
Mar 25, 2014 39.85 40.00 39.50 39.76 8,753,432 +0.40(+1.01%)
Mar 24, 2014 39.69 39.82 39.13 39.36 7,950,154 -0.25(-0.62%)
Mar 21, 2014 40.28 40.32 39.46 39.61 12,555,690 -0.29(-0.71%)
Mar 20, 2014 39.44 39.99 39.39 39.90 10,185,586 +0.51(+1.31%)
Mar 19, 2014 39.33 39.64 39.17 39.38 10,188,166 -0.02(-0.06%)
Mar 18, 2014 38.95 39.44 38.87 39.40 11,295,776 +0.67(+1.72%)
Mar 17, 2014 38.73 39.00 38.60 38.74 11,285,012 +0.26(+0.68%)
Mar 14, 2014 38.58 38.88 38.22 38.48 11,408,064 -0.12(-0.31%)
Mar 13, 2014 39.78 39.78 38.53 38.60 15,850,555 -0.94(-2.38%)
Mar 12, 2014 39.12 39.86 39.09 39.54 17,339,230 -0.48(-1.19%)
Mar 11, 2014 40.54 40.70 39.92 40.01 10,703,427 -0.39(-0.96%)
Mar 10, 2014 40.59 40.63 40.08 40.40 8,769,752 -0.18(-0.45%)
Mar 07, 2014 40.89 41.07 40.30 40.58 10,516,566 +0.09(+0.22%)
Mar 06, 2014 40.50 40.65 40.19 40.49 13,996,351 +0.29(+0.73%)
Mar 05, 2014 39.68 40.54 39.66 40.20 14,215,347 +0.51(+1.27%)
Mar 04, 2014 39.54 39.84 39.45 39.70 12,842,995 +0.63(+1.62%)
Mar 03, 2014 38.81 39.14 38.71 39.06 8,824,107 -0.25(-0.64%)
Feb 28, 2014 38.95 39.65 38.87 39.32 14,469,104 +0.36(+0.93%)
Feb 27, 2014 38.47 38.99 38.28 38.95 12,195,315 +0.47(+1.21%)
Feb 26, 2014 38.70 38.72 38.14 38.49 15,523,192 -0.23(-0.59%)
Feb 25, 2014 39.06 39.07 38.56 38.72 11,846,568 -0.35(-0.89%)
Feb 24, 2014 38.72 39.34 38.69 39.06 12,704,340 +0.37(+0.96%)
Feb 21, 2014 38.89 38.95 38.69 38.69 13,579,922 -0.19(-0.49%)
Feb 20, 2014 38.87 39.08 38.64 38.88 12,427,771 -0.02(-0.06%)
Feb 19, 2014 39.47 39.68 38.85 38.91 12,996,586 -0.73(-1.83%)
Feb 18, 2014 38.83 39.84 38.71 39.63 18,912,618 +0.94(+2.43%)
Feb 14, 2014 38.63 38.69 38.69 38.69 33,984,220 -0.48(-1.23%)
Feb 13, 2014 38.51 39.29 38.16 39.17 14,248,976 +0.43(+1.12%)
Feb 12, 2014 38.91 39.28 38.57 38.74 13,225,789 +0.03(+0.08%)
Feb 11, 2014 38.63 38.95 38.12 38.71 13,366,436 +0.09(+0.25%)
Feb 10, 2014 38.72 38.91 38.41 38.61 7,503,342 -0.10(-0.27%)
Feb 07, 2014 38.04 38.75 37.63 38.72 11,889,821 +1.02(+2.70%)
Feb 06, 2014 37.78 38.14 37.57 37.70 11,425,611 +0.06(+0.17%)
Feb 05, 2014 37.35 37.83 37.14 37.63 10,955,719 +0.02(+0.04%)
Feb 04, 2014 37.03 37.99 37.01 37.62 11,457,014 +0.58(+1.58%)
Feb 03, 2014 37.92 38.11 36.97 37.03 16,443,369 -0.85(-2.25%)
Jan 31, 2014 37.93 38.38 37.74 37.89 16,087,107 -0.73(-1.88%)
Jan 30, 2014 38.27 38.78 38.26 38.61 9,108,320 +0.73(+1.94%)
Jan 29, 2014 38.01 38.34 37.76 37.88 12,462,566 -0.40(-1.05%)
Jan 28, 2014 38.36 38.81 38.00 38.28 16,930,684 +0.92(+2.47%)
Jan 27, 2014 37.93 38.38 36.98 37.36 22,629,738 -0.45(-1.19%)
Jan 24, 2014 38.53 38.83 37.80 37.81 15,047,702 -1.07(-2.74%)
Jan 23, 2014 39.51 39.51 38.49 38.87 13,644,530 -0.85(-2.15%)
Jan 22, 2014 40.13 40.34 39.58 39.73 12,605,795 -0.23(-0.57%)
Jan 21, 2014 40.42 40.62 39.64 39.96 10,401,166 -0.24(-0.61%)
Jan 17, 2014 40.60 40.20 40.20 40.20 9,059,184 -0.48(-1.18%)
Jan 16, 2014 41.13 41.16 40.54 40.68 7,865,716 -0.48(-1.17%)
Jan 15, 2014 40.89 41.35 40.29 41.16 7,500,957 +0.28(+0.68%)
Jan 14, 2014 40.81 41.05 40.55 40.89 7,121,661 +0.24(+0.58%)
Jan 13, 2014 41.13 41.45 40.60 40.65 11,718,679 -0.60(-1.46%)
Jan 10, 2014 41.24 41.35 40.82 41.25 10,892,382 +0.09(+0.21%)
Jan 09, 2014 40.98 41.31 40.84 41.16 10,330,523 +0.24(+0.58%)
Jan 08, 2014 40.47 41.02 40.30 40.93 12,597,480 +0.47(+1.17%)
Jan 07, 2014 40.03 40.58 39.98 40.45 11,464,019 +0.55(+1.37%)
Jan 06, 2014 40.72 40.75 39.88 39.91 11,726,003 -0.32(-0.79%)
Jan 03, 2014 40.03 40.47 39.98 40.22 9,213,319 +0.17(+0.41%)
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.