American International Group (NY: AIG )

73.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 50.33 50.66 50.24 50.45 7,217,569 +0.34(+0.69%)
Oct 28, 2016 50.40 50.62 49.84 50.11 8,581,776 -0.11(-0.23%)
Oct 27, 2016 50.24 50.72 49.98 50.22 12,135,213 +0.25(+0.51%)
Oct 26, 2016 49.30 50.18 49.19 49.97 8,053,029 +0.46(+0.92%)
Oct 25, 2016 49.30 49.55 49.19 49.51 4,272,970 +0.19(+0.38%)
Oct 24, 2016 49.29 49.47 49.21 49.32 4,229,892 +0.26(+0.53%)
Oct 21, 2016 48.67 49.13 48.57 49.06 5,159,044 -0.06(-0.12%)
Oct 20, 2016 49.46 49.63 48.90 49.12 5,357,741 -0.52(-1.05%)
Oct 19, 2016 49.44 49.88 49.44 49.64 5,560,753 +0.18(+0.36%)
Oct 18, 2016 49.64 49.88 49.37 49.46 5,021,130 +0.16(+0.33%)
Oct 17, 2016 49.08 49.45 48.98 49.30 6,309,029 +0.35(+0.72%)
Oct 14, 2016 49.17 49.62 48.87 48.94 6,369,177 +0.22(+0.45%)
Oct 13, 2016 48.90 48.99 48.18 48.72 7,498,426 -0.70(-1.41%)
Oct 12, 2016 49.13 49.77 48.98 49.42 6,806,625 +0.47(+0.97%)
Oct 11, 2016 49.15 49.37 48.65 48.94 6,324,009 -0.47(-0.96%)
Oct 10, 2016 49.33 49.66 49.33 49.42 4,202,137 +0.31(+0.63%)
Oct 07, 2016 49.06 49.42 48.74 49.11 5,788,515 +0.09(+0.18%)
Oct 06, 2016 49.03 49.17 48.66 49.02 6,018,953 +0.04(+0.08%)
Oct 05, 2016 48.56 49.29 48.52 48.98 6,383,414 +0.67(+1.39%)
Oct 04, 2016 48.09 48.45 47.93 48.31 7,325,996 +0.13(+0.27%)
Oct 03, 2016 48.40 48.49 47.82 48.18 5,330,977 -0.34(-0.71%)
Sep 30, 2016 48.08 48.73 48.08 48.52 7,783,587 +0.77(+1.61%)
Sep 29, 2016 48.53 48.94 47.61 47.75 8,821,825 -0.90(-1.85%)
Sep 28, 2016 48.06 48.67 47.95 48.65 7,295,983 +0.81(+1.69%)
Sep 27, 2016 47.54 48.18 47.34 47.84 6,589,961 +0.21(+0.45%)
Sep 26, 2016 47.78 47.78 47.47 47.63 5,987,211 -0.39(-0.82%)
Sep 23, 2016 48.18 48.34 47.95 48.02 7,713,429 -0.21(-0.44%)
Sep 22, 2016 47.62 48.27 47.56 48.23 8,095,167 +0.74(+1.55%)
Sep 21, 2016 47.52 47.72 47.05 47.50 10,193,031 +0.20(+0.43%)
Sep 20, 2016 47.50 47.52 47.24 47.29 6,228,081 +0.00(+0.00%)
Sep 19, 2016 47.55 47.87 47.15 47.29 8,175,473 -0.05(-0.10%)
Sep 16, 2016 47.60 47.63 47.20 47.34 27,285,540 -0.56(-1.18%)
Sep 15, 2016 47.42 48.16 47.33 47.91 8,040,970 +0.42(+0.88%)
Sep 14, 2016 47.57 47.94 47.33 47.49 7,312,169 -0.12(-0.26%)
Sep 13, 2016 47.45 47.73 47.19 47.61 8,681,570 -0.36(-0.75%)
Sep 12, 2016 47.39 48.16 46.79 47.97 11,340,643 +0.26(+0.55%)
Sep 09, 2016 47.87 48.22 47.70 47.71 8,530,650 -0.30(-0.63%)
Sep 08, 2016 48.29 48.45 47.96 48.01 6,492,159 -0.27(-0.56%)
Sep 07, 2016 48.24 48.39 47.93 48.28 5,519,092 -0.07(-0.13%)
Sep 06, 2016 48.49 48.66 47.97 48.35 8,689,214 -0.33(-0.68%)
Sep 02, 2016 48.57 48.68 48.68 48.68 5,409,610 +0.37(+0.76%)
Sep 01, 2016 48.72 48.78 47.97 48.31 5,751,521 -0.34(-0.70%)
Aug 31, 2016 48.55 48.70 48.26 48.65 7,488,747 +0.15(+0.32%)
Aug 30, 2016 48.33 48.58 48.16 48.50 5,187,383 +0.17(+0.35%)
Aug 29, 2016 48.10 48.58 48.10 48.33 4,520,242 +0.33(+0.69%)
Aug 26, 2016 48.12 48.39 47.74 48.00 4,858,731 +0.07(+0.14%)
Aug 25, 2016 47.78 48.18 47.76 47.93 5,015,176 +0.02(+0.05%)
Aug 24, 2016 47.99 48.26 47.82 47.91 4,759,638 -0.09(-0.19%)
Aug 23, 2016 48.18 48.26 47.97 48.00 4,983,244 +0.02(+0.05%)
Aug 22, 2016 47.91 48.06 47.73 47.97 4,419,498 +0.11(+0.22%)
Aug 19, 2016 47.82 47.96 47.53 47.87 4,774,647 -0.10(-0.20%)
Aug 18, 2016 48.07 48.26 47.82 47.96 4,620,100 -0.04(-0.08%)
Aug 17, 2016 48.19 48.31 47.93 48.00 5,098,358 -0.23(-0.47%)
Aug 16, 2016 47.96 48.44 47.78 48.23 4,717,977 +0.07(+0.15%)
Aug 15, 2016 48.00 48.26 47.94 48.16 4,249,799 +0.30(+0.63%)
Aug 12, 2016 47.85 47.96 47.75 47.86 3,242,769 -0.27(-0.56%)
Aug 11, 2016 48.14 48.42 48.09 48.13 4,235,564 +0.15(+0.31%)
Aug 10, 2016 48.20 48.31 47.91 47.98 4,381,719 -0.22(-0.46%)
Aug 09, 2016 48.22 48.43 48.06 48.20 4,485,815 -0.10(-0.20%)
Aug 08, 2016 48.33 48.64 48.21 48.30 6,619,687 +0.24(+0.49%)
Aug 05, 2016 47.37 48.11 47.26 48.06 7,331,278 +1.21(+2.59%)
Aug 04, 2016 47.24 47.37 46.83 46.85 10,153,962 -0.40(-0.84%)
Aug 03, 2016 46.28 47.35 46.19 47.25 19,035,568 +3.22(+7.31%)
Aug 02, 2016 44.07 44.23 43.86 44.03 7,449,780 -0.06(-0.13%)
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.