Skip to main content

American International Group (NY: AIG )

78.46 +0.12 (+0.15%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 58.14 59.08 57.62 58.13 8,003,195 -1.82(-3.04%)
Feb 25, 2022 57.70 59.96 58.77 59.95 9,160,002 +2.64(+4.60%)
Feb 24, 2022 56.34 57.51 55.22 57.31 6,612,240 -1.10(-1.88%)
Feb 23, 2022 58.97 59.65 58.06 58.41 5,375,489 -0.07(-0.11%)
Feb 22, 2022 58.85 59.69 58.09 58.48 6,088,133 -0.11(-0.19%)
Feb 18, 2022 58.59 0 +0.33(+0.57%)
Feb 17, 2022 56.90 58.70 56.53 58.26 6,484,301 +0.99(+1.72%)
Feb 16, 2022 56.75 57.79 56.75 57.27 3,599,571 -0.04(-0.07%)
Feb 15, 2022 56.71 57.64 56.25 57.31 4,413,484 +1.32(+2.36%)
Feb 14, 2022 57.65 57.98 55.56 55.99 7,684,734 -1.66(-2.88%)
Feb 11, 2022 59.06 59.73 57.05 57.65 7,628,677 -1.40(-2.38%)
Feb 10, 2022 58.42 60.25 58.41 59.06 5,190,148 -0.18(-0.30%)
Feb 09, 2022 59.66 60.31 59.18 59.24 4,698,760 -0.01(-0.02%)
Feb 08, 2022 59.33 59.90 59.06 59.25 5,522,498 +0.60(+1.02%)
Feb 07, 2022 58.02 59.24 58.02 58.65 4,186,109 +0.76(+1.31%)
Feb 04, 2022 56.33 58.48 56.33 57.89 4,388,766 +1.42(+2.52%)
Feb 03, 2022 57.23 56.34 56.47 3,562,551 -0.72(-1.26%)
Feb 02, 2022 55.83 57.26 55.79 57.19 5,053,145 +1.08(+1.93%)
Feb 01, 2022 54.89 56.26 54.58 56.11 3,871,261 +1.29(+2.35%)
Jan 31, 2022 53.63 54.87 54.82 4,411,940 +0.75(+1.39%)
Jan 28, 2022 53.16 54.14 52.75 54.07 5,529,520 +0.51(+0.96%)
Jan 27, 2022 55.32 56.23 53.35 53.55 5,687,486 -1.15(-2.10%)
Jan 26, 2022 55.87 56.48 54.12 54.70 6,416,307 -0.55(-1.00%)
Jan 25, 2022 53.85 55.82 52.53 55.25 6,493,316 +0.71(+1.31%)
Jan 24, 2022 53.77 54.74 51.63 54.54 7,817,217 +0.13(+0.24%)
Jan 21, 2022 55.72 55.88 54.16 54.41 6,962,695 -1.44(-2.58%)
Jan 20, 2022 56.03 57.75 55.61 55.85 6,175,426 +0.00(+0.00%)
Jan 19, 2022 58.07 58.47 55.76 55.85 6,694,915 -1.96(-3.38%)
Jan 18, 2022 58.85 59.02 57.65 57.81 4,493,479 -0.96(-1.63%)
Jan 14, 2022 58.77 0 +0.04(+0.06%)
Jan 13, 2022 58.65 59.09 58.42 58.73 3,606,323 +0.47(+0.81%)
Jan 12, 2022 58.36 58.95 57.44 58.25 6,483,376 -0.38(-0.65%)
Jan 11, 2022 58.40 58.63 57.77 58.63 6,421,167 +0.34(+0.59%)
Jan 10, 2022 58.02 58.43 56.79 58.29 8,336,716 +0.64(+1.10%)
Jan 07, 2022 56.57 57.87 56.30 57.65 5,603,596 +1.47(+2.62%)
Jan 06, 2022 56.23 56.50 54.85 56.18 6,670,177 +0.95(+1.72%)
Jan 05, 2022 56.13 56.67 55.20 55.23 4,886,487 -0.77(-1.37%)
Jan 04, 2022 55.29 56.46 55.08 56.00 5,563,896 +1.53(+2.81%)
Jan 03, 2022 54.28 55.13 54.23 54.47 3,556,982 +0.50(+0.93%)
Dec 31, 2021 53.82 54.32 53.77 53.97 2,186,470 +0.11(+0.21%)
Dec 30, 2021 54.01 54.43 53.83 53.86 2,259,023 -0.04(-0.07%)
Dec 29, 2021 53.76 54.24 53.69 53.90 2,351,855 +0.10(+0.19%)
Dec 28, 2021 53.91 54.67 53.72 53.79 2,580,615 -0.22(-0.40%)
Dec 27, 2021 53.78 54.14 53.40 54.01 2,190,551 +0.31(+0.58%)
Dec 23, 2021 52.79 53.86 52.78 53.70 4,193,708 +1.23(+2.35%)
Dec 22, 2021 52.21 52.79 52.11 52.46 4,945,172 +0.12(+0.24%)
Dec 21, 2021 50.89 52.77 50.87 52.34 6,775,123 +2.12(+4.21%)
Dec 20, 2021 50.51 50.51 49.22 50.22 4,697,350 -1.14(-2.22%)
Dec 17, 2021 52.28 52.33 50.83 51.36 11,862,826 -1.11(-2.12%)
Dec 16, 2021 52.14 52.98 51.85 52.47 6,679,559 +0.87(+1.69%)
Dec 15, 2021 51.81 51.81 50.74 51.60 4,764,672 +0.02(+0.04%)
Dec 14, 2021 50.72 51.98 50.63 51.58 5,367,746 +0.77(+1.52%)
Dec 13, 2021 51.22 51.25 50.25 50.81 4,561,707 -0.52(-1.01%)
Dec 10, 2021 51.99 52.09 51.08 51.32 4,263,807 -0.40(-0.77%)
Dec 09, 2021 51.57 52.24 51.40 51.72 3,938,358 -0.15(-0.29%)
Dec 08, 2021 52.25 52.51 51.70 51.87 4,258,616 -0.21(-0.40%)
Dec 07, 2021 52.04 52.80 51.81 52.08 5,142,590 +0.40(+0.77%)
Dec 06, 2021 51.15 52.36 51.04 51.68 6,412,496 +1.37(+2.72%)
Dec 03, 2021 50.87 51.13 50.07 50.32 5,367,282 -0.60(-1.19%)
Dec 02, 2021 49.26 51.19 49.26 50.92 6,963,365 +2.11(+4.33%)
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.