American International Group (NY: AIG )

73.89 +0.59 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.24 47.39 46.67 46.82 13,036,824 -0.36(-0.75%)
May 27, 2016 46.79 47.17 47.17 47.17 6,917,585 +0.46(+0.99%)
May 26, 2016 46.75 46.91 46.62 46.71 5,623,782 -0.24(-0.52%)
May 25, 2016 46.77 47.20 46.77 46.95 6,365,922 +0.28(+0.61%)
May 24, 2016 46.28 46.83 46.21 46.67 8,108,110 +0.65(+1.41%)
May 23, 2016 46.01 46.18 45.86 46.02 6,813,477 -0.06(-0.12%)
May 20, 2016 45.82 46.51 45.73 46.08 7,789,121 +0.49(+1.08%)
May 19, 2016 45.58 45.84 45.16 45.59 9,692,784 -0.28(-0.62%)
May 18, 2016 44.74 45.92 44.66 45.87 10,474,982 +1.06(+2.36%)
May 17, 2016 44.83 45.16 44.58 44.81 10,337,066 +0.10(+0.22%)
May 16, 2016 44.85 45.21 44.68 44.71 7,936,558 -0.31(-0.68%)
May 13, 2016 45.48 45.86 44.98 45.02 7,343,341 -0.51(-1.12%)
May 12, 2016 45.46 45.66 45.21 45.53 9,633,865 +0.27(+0.59%)
May 11, 2016 45.51 45.78 45.21 45.26 8,602,641 -0.32(-0.69%)
May 10, 2016 44.80 46.01 44.75 45.58 7,547,248 +0.89(+1.99%)
May 09, 2016 44.47 44.83 44.28 44.69 7,268,072 +0.17(+0.38%)
May 06, 2016 44.03 44.56 43.99 44.52 8,515,373 +0.19(+0.42%)
May 05, 2016 44.34 44.51 44.12 44.33 9,604,065 -0.03(-0.07%)
May 04, 2016 44.75 44.85 44.04 44.37 11,298,433 -0.88(-1.95%)
May 03, 2016 44.54 45.34 44.45 45.25 14,817,242 -0.53(-1.15%)
May 02, 2016 45.60 45.94 45.21 45.77 11,287,072 +0.62(+1.38%)
Apr 29, 2016 44.99 45.32 44.71 45.15 9,632,191 -0.01(-0.02%)
Apr 28, 2016 45.46 45.83 45.09 45.16 8,421,077 -0.65(-1.41%)
Apr 27, 2016 45.70 46.03 45.57 45.81 7,777,832 +0.06(+0.14%)
Apr 26, 2016 45.26 45.84 45.12 45.74 6,174,336 +0.49(+1.07%)
Apr 25, 2016 45.14 45.36 44.82 45.26 5,272,999 -0.19(-0.43%)
Apr 22, 2016 45.04 45.47 44.92 45.45 7,426,383 +0.54(+1.21%)
Apr 21, 2016 45.21 45.49 44.89 44.91 6,532,039 -0.49(-1.07%)
Apr 20, 2016 45.13 45.60 45.09 45.39 4,535,488 +0.32(+0.72%)
Apr 19, 2016 44.80 45.34 44.71 45.07 4,891,079 +0.36(+0.80%)
Apr 18, 2016 44.42 44.74 44.18 44.71 10,745,102 +0.27(+0.60%)
Apr 15, 2016 44.96 44.96 44.37 44.45 8,566,158 -0.25(-0.56%)
Apr 14, 2016 44.49 44.96 44.34 44.70 7,351,641 +0.10(+0.22%)
Apr 13, 2016 43.74 44.61 43.74 44.60 8,020,669 +1.09(+2.51%)
Apr 12, 2016 43.24 43.57 42.99 43.51 14,583,903 +0.31(+0.71%)
Apr 11, 2016 43.23 43.48 43.11 43.20 6,412,884 +0.20(+0.47%)
Apr 08, 2016 43.23 43.40 42.91 43.00 6,183,996 +0.04(+0.09%)
Apr 07, 2016 43.41 43.56 42.72 42.96 6,954,049 -0.81(-1.85%)
Apr 06, 2016 43.32 43.84 43.25 43.77 6,895,261 +0.35(+0.80%)
Apr 05, 2016 43.63 43.87 43.34 43.42 8,166,676 -0.58(-1.32%)
Apr 04, 2016 44.39 44.41 43.94 44.00 6,563,363 -0.40(-0.89%)
Apr 01, 2016 43.56 44.48 43.44 44.40 7,988,784 +0.68(+1.55%)
Mar 31, 2016 44.09 44.35 43.64 43.72 10,280,022 -0.38(-0.86%)
Mar 30, 2016 43.78 44.41 43.49 44.10 10,354,799 +0.91(+2.12%)
Mar 29, 2016 43.06 43.44 42.86 43.18 9,012,132 -0.02(-0.04%)
Mar 28, 2016 42.97 43.35 42.89 43.20 6,361,704 +0.35(+0.81%)
Mar 24, 2016 42.84 42.85 42.85 42.85 6,935,635 -0.37(-0.86%)
Mar 23, 2016 43.45 43.72 43.14 43.23 7,933,864 -0.23(-0.52%)
Mar 22, 2016 43.31 43.69 43.04 43.45 7,545,041 +0.12(+0.28%)
Mar 21, 2016 43.26 43.69 43.01 43.33 5,640,226 -0.11(-0.26%)
Mar 18, 2016 43.17 43.61 43.13 43.44 12,248,364 +0.43(+1.00%)
Mar 17, 2016 42.79 43.26 42.36 43.01 7,155,642 +0.22(+0.51%)
Mar 16, 2016 42.67 43.10 42.55 42.80 8,018,635 -0.09(-0.21%)
Mar 15, 2016 42.50 42.90 42.09 42.89 8,488,537 +0.12(+0.28%)
Mar 14, 2016 42.54 43.03 42.51 42.76 7,971,178 -0.02(-0.04%)
Mar 11, 2016 42.06 42.83 41.99 42.78 8,994,592 +1.09(+2.62%)
Mar 10, 2016 41.53 42.08 41.11 41.69 6,626,345 +0.22(+0.53%)
Mar 09, 2016 41.98 42.02 41.31 41.47 7,382,338 -0.27(-0.65%)
Mar 08, 2016 41.90 42.34 41.45 41.74 10,124,844 -0.59(-1.39%)
Mar 07, 2016 41.71 42.38 41.39 42.33 9,531,874 +0.29(+0.69%)
Mar 04, 2016 42.15 42.43 41.79 42.04 27,012,676 +0.02(+0.06%)
Mar 03, 2016 41.71 42.09 41.43 42.02 11,771,425 +0.35(+0.85%)
Mar 02, 2016 41.68 41.90 41.20 41.66 9,488,525 -0.04(-0.10%)
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.