American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 49.84 50.01 49.26 49.50 9,452,273 +0.18(+0.37%)
Jun 29, 2015 49.43 50.10 49.26 49.32 10,943,339 -0.91(-1.82%)
Jun 26, 2015 50.27 50.43 50.05 50.23 8,512,046 +0.24(+0.48%)
Jun 25, 2015 50.35 50.63 49.99 49.99 8,594,402 -0.39(-0.78%)
Jun 24, 2015 50.57 50.71 50.30 50.39 7,572,052 -0.32(-0.63%)
Jun 23, 2015 50.55 50.79 50.27 50.71 11,421,946 +0.59(+1.18%)
Jun 22, 2015 49.94 50.25 49.85 50.11 8,978,190 +0.60(+1.21%)
Jun 19, 2015 49.71 49.83 49.24 49.51 20,099,930 -0.37(-0.74%)
Jun 18, 2015 49.88 49.95 49.46 49.88 11,125,070 +0.34(+0.70%)
Jun 17, 2015 49.84 49.94 49.30 49.54 9,000,077 -0.10(-0.19%)
Jun 16, 2015 49.82 50.09 49.49 49.63 13,566,686 -0.47(-0.94%)
Jun 15, 2015 49.09 51.01 48.97 50.10 24,798,966 +0.54(+1.10%)
Jun 12, 2015 49.50 49.65 49.23 49.56 8,790,526 -0.08(-0.16%)
Jun 11, 2015 49.40 49.82 49.30 49.64 10,405,259 +0.25(+0.50%)
Jun 10, 2015 48.26 49.47 48.14 49.39 13,629,366 +1.35(+2.82%)
Jun 09, 2015 47.65 48.32 47.51 48.04 9,025,380 +0.36(+0.76%)
Jun 08, 2015 48.35 48.41 47.65 47.67 10,614,534 -0.67(-1.39%)
Jun 05, 2015 48.87 49.00 48.31 48.35 7,979,694 -0.09(-0.18%)
Jun 04, 2015 48.48 48.77 48.32 48.43 10,431,310 -0.40(-0.82%)
Jun 03, 2015 47.82 48.97 47.66 48.83 15,564,003 +1.14(+2.40%)
Jun 02, 2015 47.07 47.99 46.86 47.69 11,295,972 +0.80(+1.70%)
Jun 01, 2015 47.08 47.13 46.62 46.89 8,244,076 +0.06(+0.12%)
May 29, 2015 47.43 47.47 46.79 46.84 8,531,692 -0.67(-1.41%)
May 28, 2015 47.39 47.55 46.94 47.51 5,155,255 +0.05(+0.10%)
May 27, 2015 47.37 47.61 47.29 47.46 8,067,711 +0.13(+0.27%)
May 26, 2015 47.75 47.85 47.20 47.33 6,324,575 -0.52(-1.09%)
May 22, 2015 48.05 47.85 47.85 47.85 5,726,650 -0.27(-0.56%)
May 21, 2015 47.89 48.51 47.83 48.12 8,438,252 +0.21(+0.43%)
May 20, 2015 47.49 48.02 47.09 47.91 8,205,653 +0.44(+0.93%)
May 19, 2015 47.16 47.59 46.96 47.47 6,815,228 +0.42(+0.88%)
May 18, 2015 46.72 47.17 46.64 47.06 6,124,558 +0.42(+0.91%)
May 15, 2015 47.17 47.19 46.47 46.64 9,307,058 -0.49(-1.03%)
May 14, 2015 47.15 47.23 46.92 47.12 4,950,491 +0.18(+0.39%)
May 13, 2015 46.80 47.08 46.70 46.94 6,492,662 -0.02(-0.03%)
May 12, 2015 46.92 47.13 46.66 46.96 9,099,826 -0.35(-0.74%)
May 11, 2015 47.68 47.85 47.27 47.31 10,580,601 -0.38(-0.79%)
May 08, 2015 47.50 47.78 47.22 47.68 8,539,750 +0.56(+1.19%)
May 07, 2015 46.48 47.55 46.20 47.12 10,611,100 +0.66(+1.41%)
May 06, 2015 46.65 46.88 46.12 46.47 8,474,134 +0.12(+0.26%)
May 05, 2015 46.36 46.79 46.26 46.35 9,370,053 -0.16(-0.34%)
May 04, 2015 46.35 46.72 46.33 46.51 6,613,831 +0.37(+0.80%)
May 01, 2015 45.47 46.37 45.39 46.14 16,771,164 +1.16(+2.58%)
Apr 30, 2015 44.97 45.33 44.70 44.98 9,124,366 -0.29(-0.64%)
Apr 29, 2015 45.25 45.47 45.04 45.27 12,770,473 -0.12(-0.26%)
Apr 28, 2015 45.25 45.69 45.23 45.39 11,030,620 -0.16(-0.35%)
Apr 27, 2015 45.48 45.83 45.39 45.55 9,729,102 +0.01(+0.02%)
Apr 24, 2015 45.63 45.68 45.43 45.54 7,375,972 +0.19(+0.42%)
Apr 23, 2015 45.17 45.38 44.94 45.35 12,124,027 +0.14(+0.30%)
Apr 22, 2015 45.43 45.47 44.91 45.21 12,920,622 -0.05(-0.11%)
Apr 21, 2015 46.02 46.09 45.14 45.26 10,221,600 -0.70(-1.51%)
Apr 20, 2015 46.20 46.28 45.86 45.96 5,906,969 +0.06(+0.14%)
Apr 17, 2015 46.15 46.44 45.60 45.89 9,490,366 -0.58(-1.26%)
Apr 16, 2015 46.64 46.93 46.45 46.48 9,162,172 -0.09(-0.19%)
Apr 15, 2015 46.15 46.82 46.00 46.56 9,122,549 +0.62(+1.34%)
Apr 14, 2015 45.80 46.16 45.47 45.95 8,141,144 +0.03(+0.07%)
Apr 13, 2015 45.29 46.18 45.05 45.92 11,016,802 +0.70(+1.54%)
Apr 10, 2015 44.89 45.31 44.85 45.22 6,248,427 +0.24(+0.53%)
Apr 09, 2015 44.27 45.13 44.23 44.98 8,315,518 +0.67(+1.51%)
Apr 08, 2015 43.90 44.54 43.88 44.31 7,305,234 +0.38(+0.85%)
Apr 07, 2015 44.17 44.44 43.91 43.93 6,078,434 -0.35(-0.79%)
Apr 06, 2015 43.55 44.40 43.46 44.29 5,805,645 +0.22(+0.51%)
Apr 02, 2015 43.67 44.06 44.06 44.06 6,700,863 +0.26(+0.60%)
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.