| American International Group, Inc. | (NY: AIG) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 44.78 | 45.74 | 43.98 | 44.31 | 17,681,708 | -0.65(-1.45%) |
| May 21, 2013 | 45.04 | 45.40 | 44.52 | 44.96 | 10,859,234 | +0.07(+0.16%) |
| May 20, 2013 | 45.17 | 45.40 | 44.75 | 44.89 | 11,032,639 | -0.34(-0.75%) |
| May 17, 2013 | 44.87 | 45.47 | 44.85 | 45.23 | 9,882,957 | +0.32(+0.71%) |
| May 16, 2013 | 45.40 | 45.90 | 44.68 | 44.91 | 14,298,168 | -0.67(-1.47%) |
| May 15, 2013 | 46.37 | 46.45 | 45.19 | 45.58 | 19,061,998 | +0.94(+2.11%) |
| May 13, 2013 | 44.81 | 44.95 | 44.15 | 44.64 | 13,206,537 | +0.46(+1.04%) |
| May 10, 2013 | 44.11 | 44.36 | 43.66 | 44.18 | 12,153,491 | +0.11(+0.25%) |
| May 09, 2013 | 44.37 | 44.50 | 43.91 | 44.07 | 12,837,839 | -0.28(-0.63%) |
| May 08, 2013 | 44.24 | 44.64 | 44.06 | 44.35 | 14,656,564 | -0.25(-0.56%) |
| May 07, 2013 | 44.57 | 44.95 | 44.04 | 44.60 | 21,882,547 | -0.88(-1.93%) |
| May 06, 2013 | 44.65 | 45.85 | 44.04 | 45.48 | 21,720,077 | +0.96(+2.16%) |
| May 03, 2013 | 42.13 | 44.74 | 42.13 | 44.52 | 40,426,317 | +2.39(+5.67%) |
| May 02, 2013 | 41.64 | 42.47 | 41.44 | 42.13 | 21,860,966 | +0.94(+2.28%) |
| May 01, 2013 | 42.00 | 42.21 | 41.12 | 41.19 | 17,490,250 | -0.23(-0.56%) |
| Apr 30, 2013 | 41.34 | 42.38 | 41.08 | 41.42 | 17,197,478 | +0.11(+0.27%) |
| Apr 29, 2013 | 41.29 | 41.49 | 40.37 | 41.31 | 14,002,270 | +0.44(+1.08%) |
| Apr 26, 2013 | 40.99 | 42.28 | 40.80 | 40.87 | 25,542,624 | -1.41(-3.33%) |
| Apr 25, 2013 | 41.74 | 42.66 | 41.53 | 42.28 | 27,502,994 | +0.68(+1.63%) |
| Apr 24, 2013 | 40.66 | 41.88 | 40.66 | 41.60 | 23,650,042 | +0.98(+2.41%) |
| Apr 23, 2013 | 39.29 | 40.74 | 38.61 | 40.62 | 26,588,667 | +2.01(+5.21%) |
| Apr 22, 2013 | 38.88 | 38.94 | 38.19 | 38.61 | 9,079,607 | -0.27(-0.69%) |
| Apr 19, 2013 | 38.72 | 38.97 | 38.34 | 38.88 | 10,281,682 | +0.54(+1.41%) |
| Apr 18, 2013 | 38.74 | 39.04 | 38.05 | 38.34 | 12,241,637 | -0.22(-0.57%) |
| Apr 17, 2013 | 39.10 | 39.26 | 38.40 | 38.56 | 16,221,462 | -1.00(-2.53%) |
| Apr 16, 2013 | 39.14 | 39.63 | 39.08 | 39.56 | 12,745,416 | +0.98(+2.54%) |
| Apr 15, 2013 | 39.80 | 40.06 | 38.42 | 38.58 | 16,100,023 | -1.55(-3.86%) |
| Apr 12, 2013 | 40.17 | 40.32 | 39.69 | 40.13 | 11,437,603 | -0.31(-0.77%) |
| Apr 11, 2013 | 40.11 | 40.68 | 39.79 | 40.44 | 12,555,543 | +0.34(+0.85%) |
| Apr 10, 2013 | 39.73 | 40.40 | 39.45 | 40.10 | 15,716,361 | +0.47(+1.19%) |
| Apr 09, 2013 | 39.95 | 40.01 | 39.43 | 39.63 | 17,491,471 | -0.46(-1.15%) |
| Apr 08, 2013 | 38.73 | 40.11 | 38.41 | 40.09 | 27,323,556 | +1.47(+3.81%) |
| Apr 05, 2013 | 37.07 | 38.70 | 36.90 | 38.62 | 20,296,349 | +0.93(+2.47%) |
| Apr 04, 2013 | 37.91 | 38.60 | 37.49 | 37.69 | 16,604,846 | -0.15(-0.40%) |
| Apr 03, 2013 | 39.02 | 39.19 | 37.74 | 37.84 | 21,690,889 | -1.16(-2.97%) |
| Apr 02, 2013 | 38.37 | 39.18 | 38.31 | 39.00 | 13,391,925 | +0.77(+2.01%) |
| Apr 01, 2013 | 38.80 | 39.07 | 38.06 | 38.23 | 10,999,575 | -0.59(-1.52%) |
| Mar 28, 2013 | 38.27 | 38.92 | 38.19 | 38.82 | 16,823,228 | +0.57(+1.49%) |
| Mar 27, 2013 | 38.15 | 38.39 | 37.87 | 38.25 | 11,446,750 | -0.19(-0.49%) |
| Mar 26, 2013 | 38.06 | 38.53 | 37.95 | 38.44 | 11,355,343 | +0.74(+1.96%) |
| Mar 25, 2013 | 38.00 | 38.35 | 37.47 | 37.70 | 16,454,901 | -0.09(-0.24%) |
| Mar 22, 2013 | 37.90 | 38.10 | 37.63 | 37.79 | 12,525,829 | -0.01(-0.03%) |
| Mar 21, 2013 | 38.03 | 38.08 | 37.67 | 37.80 | 16,164,903 | -0.50(-1.31%) |
| Mar 20, 2013 | 38.62 | 38.72 | 38.24 | 38.30 | 10,379,502 | -0.08(-0.21%) |
| Mar 19, 2013 | 38.67 | 38.81 | 37.78 | 38.38 | 15,642,287 | -0.22(-0.57%) |
| Mar 18, 2013 | 38.36 | 38.86 | 38.18 | 38.60 | 13,704,440 | -0.37(-0.95%) |
| Mar 15, 2013 | 38.78 | 39.08 | 38.57 | 38.97 | 16,214,808 | -0.05(-0.13%) |
| Mar 14, 2013 | 39.02 | 39.23 | 38.81 | 39.02 | 12,358,328 | +0.13(+0.33%) |
| Mar 13, 2013 | 39.22 | 39.43 | 38.77 | 38.89 | 12,727,079 | -0.22(-0.56%) |
| Mar 12, 2013 | 39.28 | 39.60 | 38.85 | 39.11 | 14,219,657 | -0.36(-0.91%) |
| Mar 11, 2013 | 39.63 | 39.70 | 39.28 | 39.47 | 13,307,242 | -0.11(-0.28%) |
| Mar 08, 2013 | 39.28 | 39.79 | 39.15 | 39.58 | 17,461,509 | +0.57(+1.46%) |
| Mar 07, 2013 | 38.61 | 39.36 | 38.60 | 39.01 | 15,728,971 | +0.56(+1.46%) |
| Mar 06, 2013 | 38.53 | 38.72 | 38.25 | 38.45 | 15,668,207 | +0.20(+0.52%) |
| Mar 05, 2013 | 38.28 | 38.90 | 38.21 | 38.25 | 17,703,715 | +0.18(+0.47%) |
| Mar 04, 2013 | 37.78 | 38.16 | 37.51 | 38.07 | 10,879,813 | +0.22(+0.58%) |
advertisement