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 (%)
Oct 31, 2012 26.89 27.51 26.88 27.48 18,723,306 +0.17(+0.60%)
Oct 26, 2012 27.50 27.32 27.32 27.32 17,351,604 -0.20(-0.74%)
Oct 25, 2012 27.71 27.79 27.24 27.52 18,259,848 +0.04(+0.14%)
Oct 24, 2012 27.54 27.69 27.22 27.48 15,735,492 +0.14(+0.52%)
Oct 23, 2012 27.56 27.68 27.21 27.34 29,873,538 -0.75(-2.66%)
Oct 19, 2012 29.12 29.19 27.91 28.09 38,468,116 -1.19(-4.06%)
Oct 18, 2012 29.00 29.64 28.97 29.28 32,930,658 +0.28(+0.95%)
Oct 17, 2012 28.83 29.09 28.67 29.00 21,408,342 +0.40(+1.40%)
Oct 16, 2012 28.87 29.04 28.52 28.60 27,010,492 +0.05(+0.17%)
Oct 15, 2012 28.10 28.58 27.93 28.55 22,188,038 +0.65(+2.34%)
Oct 12, 2012 27.78 28.18 27.73 27.90 15,277,529 -0.17(-0.62%)
Oct 11, 2012 28.28 28.43 28.05 28.07 21,622,662 +0.15(+0.54%)
Oct 10, 2012 27.96 28.28 27.80 27.92 21,786,822 +0.03(+0.11%)
Oct 09, 2012 28.32 28.39 27.79 27.89 32,035,918 -0.35(-1.25%)
Oct 08, 2012 27.53 28.28 27.46 28.25 21,544,036 +0.53(+1.90%)
Oct 05, 2012 27.69 27.85 27.58 27.72 27,767,502 +0.22(+0.80%)
Oct 04, 2012 27.15 27.69 27.08 27.50 32,732,904 +0.58(+2.16%)
Oct 03, 2012 26.44 27.07 26.34 26.92 28,162,690 +0.58(+2.21%)
Oct 02, 2012 26.34 26.56 26.17 26.33 22,185,052 +0.17(+0.63%)
Oct 01, 2012 25.98 26.43 25.96 26.17 22,058,122 +0.37(+1.43%)
Sep 28, 2012 25.89 26.03 25.66 25.80 26,943,488 -0.32(-1.24%)
Sep 27, 2012 25.98 26.22 25.83 26.12 17,904,234 +0.35(+1.37%)
Sep 26, 2012 25.84 26.07 25.26 25.77 38,925,432 -0.26(-1.00%)
Sep 25, 2012 26.86 26.91 25.92 26.03 29,909,722 -0.65(-2.42%)
Sep 24, 2012 26.24 26.81 26.15 26.67 22,646,098 +0.21(+0.80%)
Sep 21, 2012 26.82 26.84 26.31 26.46 36,864,656 -0.15(-0.56%)
Sep 20, 2012 26.74 26.85 26.32 26.61 38,111,580 -0.35(-1.28%)
Sep 19, 2012 27.21 27.26 26.88 26.95 24,966,236 -0.11(-0.41%)
Sep 18, 2012 27.43 27.65 26.94 27.06 32,050,718 -0.28(-1.01%)
Sep 17, 2012 27.46 27.53 27.16 27.34 29,295,682 -0.21(-0.77%)
Sep 14, 2012 27.40 27.87 27.32 27.55 55,517,692 +0.46(+1.68%)
Sep 13, 2012 26.74 27.18 26.51 27.10 54,356,216 +0.50(+1.89%)
Sep 12, 2012 26.77 27.10 26.40 26.59 106,120,120 +0.28(+1.05%)
Sep 11, 2012 25.64 26.36 25.62 26.32 409,833,856 +0.12(+0.45%)
Sep 10, 2012 26.24 26.62 25.88 26.20 53,212,136 -0.54(-2.03%)
Sep 07, 2012 27.06 27.18 26.24 26.74 33,812,880 -0.18(-0.67%)
Sep 06, 2012 26.58 27.77 26.55 26.92 49,120,148 -0.46(-1.69%)
Sep 05, 2012 27.29 27.57 27.06 27.39 19,352,336 +0.20(+0.72%)
Sep 04, 2012 27.04 27.82 26.94 27.19 23,969,406 +0.18(+0.67%)
Aug 31, 2012 26.80 27.11 26.47 27.01 18,281,678 +0.42(+1.60%)
Aug 30, 2012 26.44 26.74 26.36 26.58 7,307,891 -0.12(-0.44%)
Aug 29, 2012 27.04 27.19 26.66 26.70 9,378,140 -0.50(-1.85%)
Aug 27, 2012 27.23 27.32 26.77 27.21 11,587,608 +0.09(+0.32%)
Aug 24, 2012 26.38 27.19 26.28 27.12 13,616,254 +0.56(+2.10%)
Aug 23, 2012 26.44 26.59 26.23 26.56 12,039,515 +0.17(+0.63%)
Aug 22, 2012 26.77 27.06 26.40 26.40 13,085,004 -0.46(-1.70%)
Aug 21, 2012 27.32 27.38 26.59 26.85 15,260,106 -0.42(-1.53%)
Aug 20, 2012 27.26 27.42 26.91 27.27 16,778,012 -0.11(-0.40%)
Aug 17, 2012 27.24 27.46 26.99 27.38 14,253,182 +0.15(+0.55%)
Aug 16, 2012 26.88 27.54 26.88 27.23 23,967,204 +0.46(+1.70%)
Aug 15, 2012 26.47 27.07 26.43 26.77 11,667,688 +0.17(+0.62%)
Aug 14, 2012 26.39 27.22 26.27 26.61 30,194,864 +0.56(+2.14%)
Aug 13, 2012 25.58 26.14 25.38 26.05 13,364,480 +0.40(+1.56%)
Aug 10, 2012 25.48 25.70 25.28 25.65 9,278,735 +0.07(+0.28%)
Aug 09, 2012 25.48 25.72 25.29 25.58 11,701,588 +0.10(+0.40%)
Aug 08, 2012 25.32 25.69 24.98 25.48 14,740,351 +0.02(+0.09%)
Aug 07, 2012 25.45 25.63 25.27 25.45 23,800,502 +0.20(+0.81%)
Aug 06, 2012 24.69 25.51 24.67 25.25 82,399,256 +0.59(+2.39%)
Aug 03, 2012 24.61 24.73 24.14 24.66 31,066,000 +0.39(+1.62%)
Aug 02, 2012 24.17 24.74 23.82 24.26 15,228,263 +0.00(+0.00%)
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.