FinancialContent is the trusted provider of stock market information to the media industry.
American International Group (NY: AIG)
45.70 USD  -2.90 (-5.97%)
Official Closing Price  /  Updated: 6:59 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 47.50 47.69 45.59 45.70 9,774,166 -2.90(-5.97%)
Feb 21, 2020 49.55 49.78 48.59 48.60 4,913,700 -1.20(-2.41%)
Feb 20, 2020 49.41 49.94 49.20 49.80 5,507,082 +0.39(+0.79%)
Feb 19, 2020 49.40 49.78 49.10 49.41 5,755,723 +0.40(+0.82%)
Feb 18, 2020 48.11 49.01 47.83 49.01 9,403,500 +0.53(+1.09%)
Feb 14, 2020 49.86 50.66 48.29 48.48 11,891,200 -2.45(-4.81%)
Feb 13, 2020 55.77 56.42 50.90 50.93 13,178,622 -3.35(-6.17%)
Feb 12, 2020 54.90 55.10 54.28 54.28 3,982,588 -0.19(-0.35%)
Feb 11, 2020 54.34 54.84 54.18 54.47 4,656,789 +0.33(+0.61%)
Feb 10, 2020 53.46 54.15 53.36 54.14 2,756,754 +0.68(+1.27%)
Feb 07, 2020 52.98 53.76 52.93 53.46 3,766,200 +0.05(+0.09%)
Feb 06, 2020 52.87 53.60 52.64 53.41 5,286,399 +0.93(+1.77%)
Feb 05, 2020 51.38 52.65 51.27 52.48 4,408,399 +1.83(+3.61%)
Feb 04, 2020 51.79 52.08 50.58 50.65 3,441,118 -0.51(-1.00%)
Feb 03, 2020 50.52 51.38 50.43 51.16 2,916,645 +0.90(+1.79%)
Jan 31, 2020 50.75 51.15 49.94 50.26 5,736,200 -1.04(-2.03%)
Jan 30, 2020 50.00 51.35 49.91 51.30 2,979,288 +0.95(+1.89%)
Jan 29, 2020 50.59 50.85 50.33 50.35 2,964,368 -0.06(-0.12%)
Jan 28, 2020 50.40 50.93 50.29 50.41 4,131,916 +0.28(+0.56%)
Jan 27, 2020 50.10 50.34 49.89 50.13 3,634,699 -0.93(-1.82%)
Jan 24, 2020 51.67 51.67 50.50 51.06 3,227,000 -0.55(-1.07%)
Jan 23, 2020 51.72 51.95 51.25 51.61 3,307,098 -0.65(-1.24%)
Jan 22, 2020 51.86 52.44 51.64 52.26 4,341,548 +0.59(+1.14%)
Jan 21, 2020 52.55 52.70 51.58 51.67 4,215,138 -1.23(-2.33%)
Jan 17, 2020 52.53 53.08 52.53 52.90 5,818,500 +0.54(+1.03%)
Jan 16, 2020 52.12 52.58 52.12 52.36 3,822,233 +0.58(+1.12%)
Jan 15, 2020 52.01 52.33 51.40 51.78 4,094,959 -0.56(-1.07%)
Jan 14, 2020 52.57 53.10 52.18 52.34 5,277,001 -0.28(-0.53%)
Jan 13, 2020 52.09 52.62 51.82 52.62 6,039,482 +0.59(+1.13%)
Jan 10, 2020 52.30 52.64 51.88 52.03 5,483,000 -0.25(-0.48%)
Jan 09, 2020 52.07 52.29 51.66 52.28 3,219,821 +0.57(+1.10%)
Jan 08, 2020 51.11 52.25 51.11 51.71 4,832,134 +0.60(+1.17%)
Jan 07, 2020 51.35 51.43 50.72 51.11 4,580,104 -0.29(-0.56%)
Jan 06, 2020 51.13 51.64 51.04 51.40 2,699,732 +0.04(+0.08%)
Jan 03, 2020 51.23 51.47 50.94 51.36 2,358,700 -0.40(-0.77%)
Jan 02, 2020 51.64 51.87 51.24 51.76 3,104,639 +0.43(+0.84%)
Dec 31, 2019 51.00 51.37 50.88 51.33 2,912,400 +0.33(+0.65%)
Dec 30, 2019 51.22 51.23 50.78 51.00 2,706,309 -0.07(-0.14%)
Dec 27, 2019 50.76 51.08 50.58 51.07 2,374,800 +0.45(+0.89%)
Dec 26, 2019 51.05 51.19 50.57 50.62 2,811,077 -0.32(-0.63%)
Dec 24, 2019 50.79 51.45 50.79 50.94 1,138,600 -0.03(-0.06%)
Dec 23, 2019 51.54 51.60 50.71 50.97 4,175,001 -0.57(-1.11%)
Dec 20, 2019 52.10 52.19 51.51 51.54 7,345,400 -0.39(-0.75%)
Dec 19, 2019 51.75 52.08 51.45 51.93 4,493,926 -0.04(-0.08%)
Dec 18, 2019 51.75 52.35 51.57 51.97 5,090,006 +0.18(+0.35%)
Dec 17, 2019 51.83 52.38 51.72 51.79 3,258,517 -0.11(-0.21%)
Dec 16, 2019 52.00 52.31 51.75 51.90 5,856,976 +0.30(+0.58%)
Dec 13, 2019 51.15 52.03 51.12 51.60 5,316,800 +0.57(+1.12%)
Dec 12, 2019 50.43 51.42 50.27 51.03 6,080,208 +0.62(+1.23%)
Dec 11, 2019 50.82 50.90 50.27 50.41 4,413,085 -0.67(-1.31%)
Dec 10, 2019 51.55 51.85 51.04 51.08 4,634,301 -0.50(-0.97%)
Dec 09, 2019 51.72 52.53 51.50 51.58 3,701,074 -0.28(-0.54%)
Dec 06, 2019 51.73 52.12 51.15 51.86 6,731,800 +0.72(+1.41%)
Dec 05, 2019 51.19 51.52 50.95 51.14 3,131,292 +0.03(+0.06%)
Dec 04, 2019 51.47 51.83 51.10 51.11 4,212,912 -0.06(-0.12%)
Dec 03, 2019 51.20 51.38 50.34 51.17 5,862,492 -0.49(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.