Skip to main content

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 (%)
Jan 29, 2016 44.50 45.64 44.35 45.64 13,389,545 +1.43(+3.24%)
Jan 28, 2016 44.45 44.68 43.78 44.21 15,065,232 +0.14(+0.31%)
Jan 27, 2016 44.86 45.26 44.02 44.07 18,771,208 -1.11(-2.45%)
Jan 26, 2016 45.43 45.76 44.92 45.17 14,611,313 +0.44(+0.99%)
Jan 25, 2016 45.39 45.63 44.70 44.73 12,656,761 -0.80(-1.76%)
Jan 22, 2016 45.53 46.00 44.97 45.53 11,812,565 +0.84(+1.88%)
Jan 21, 2016 44.53 45.34 44.48 44.69 10,255,536 +0.21(+0.47%)
Jan 20, 2016 44.04 45.02 43.22 44.48 20,071,022 -0.90(-1.98%)
Jan 19, 2016 45.68 46.13 45.12 45.38 12,608,739 +0.06(+0.12%)
Jan 15, 2016 44.80 45.32 45.32 45.32 14,472,900 -0.98(-2.11%)
Jan 14, 2016 45.88 46.72 45.55 46.30 11,285,618 +0.51(+1.11%)
Jan 13, 2016 47.80 47.95 45.65 45.79 15,606,264 -1.04(-2.23%)
Jan 12, 2016 47.03 47.18 46.30 46.83 10,581,819 +0.22(+0.47%)
Jan 11, 2016 46.77 46.86 45.93 46.61 11,927,790 +0.19(+0.42%)
Jan 08, 2016 47.52 47.68 46.30 46.42 10,250,990 -0.70(-1.49%)
Jan 07, 2016 47.29 48.08 47.05 47.12 11,077,785 -1.16(-2.39%)
Jan 06, 2016 48.37 48.44 48.04 48.28 11,879,813 -0.72(-1.47%)
Jan 05, 2016 48.84 49.25 48.71 49.00 9,693,766 +0.17(+0.35%)
Jan 04, 2016 49.01 49.34 48.33 48.83 13,042,958 -1.24(-2.49%)
Dec 31, 2015 50.34 50.07 50.07 50.07 6,076,291 -0.44(-0.86%)
Dec 30, 2015 50.50 50.92 50.30 50.51 5,883,370 -0.02(-0.05%)
Dec 29, 2015 50.15 50.69 50.14 50.53 5,255,306 +0.76(+1.53%)
Dec 28, 2015 49.51 49.85 49.30 49.77 4,423,906 -0.08(-0.16%)
Dec 24, 2015 49.65 49.85 49.85 49.85 3,168,963 +0.23(+0.47%)
Dec 23, 2015 49.24 49.70 49.09 49.62 7,519,534 +0.55(+1.12%)
Dec 22, 2015 48.73 49.26 48.41 49.07 9,020,096 +0.61(+1.27%)
Dec 21, 2015 48.44 48.80 48.16 48.46 9,185,576 +0.30(+0.62%)
Dec 18, 2015 48.41 48.46 47.52 48.16 33,549,246 -0.43(-0.88%)
Dec 17, 2015 49.42 49.65 48.57 48.58 10,190,179 -0.65(-1.31%)
Dec 16, 2015 48.86 49.36 48.05 49.23 14,260,268 +0.80(+1.65%)
Dec 15, 2015 48.21 48.86 47.81 48.43 14,712,372 +1.23(+2.60%)
Dec 14, 2015 48.25 48.27 46.81 47.20 18,506,820 -0.84(-1.75%)
Dec 11, 2015 48.46 48.82 47.81 48.04 18,782,078 -1.23(-2.49%)
Dec 10, 2015 50.15 50.30 49.20 49.27 17,618,164 -0.97(-1.93%)
Dec 09, 2015 50.35 51.12 49.92 50.24 9,342,122 -0.46(-0.91%)
Dec 08, 2015 50.43 50.86 50.13 50.70 6,816,723 -0.04(-0.08%)
Dec 07, 2015 51.55 51.70 50.66 50.74 11,511,910 -0.96(-1.86%)
Dec 04, 2015 50.62 51.88 50.58 51.70 9,393,169 +1.32(+2.61%)
Dec 03, 2015 51.27 51.31 50.21 50.39 10,027,018 -0.69(-1.36%)
Dec 02, 2015 51.43 51.73 51.00 51.08 9,285,140 -0.50(-0.97%)
Dec 01, 2015 51.40 51.67 51.18 51.58 9,986,229 +0.43(+0.85%)
Nov 30, 2015 51.18 51.44 51.03 51.15 11,721,152 -0.08(-0.16%)
Nov 27, 2015 50.68 51.33 50.61 51.23 4,899,394 +0.43(+0.84%)
Nov 25, 2015 50.93 50.80 50.80 50.80 7,544,099 +0.02(+0.05%)
Nov 24, 2015 49.91 50.98 49.88 50.78 13,036,693 +0.29(+0.57%)
Nov 23, 2015 50.20 51.02 50.12 50.49 11,592,640 +0.44(+0.88%)
Nov 20, 2015 50.07 50.32 49.92 50.04 9,131,952 +0.18(+0.37%)
Nov 19, 2015 49.83 50.04 49.71 49.86 7,447,832 +0.02(+0.03%)
Nov 18, 2015 49.23 49.96 49.08 49.84 9,248,596 +0.77(+1.57%)
Nov 17, 2015 49.03 49.40 48.95 49.07 12,138,533 +0.27(+0.56%)
Nov 16, 2015 47.58 48.80 47.50 48.80 10,297,344 +1.09(+2.28%)
Nov 13, 2015 47.69 48.28 47.49 47.71 9,880,994 -0.06(-0.12%)
Nov 12, 2015 48.66 48.71 47.76 47.77 10,025,730 -1.04(-2.13%)
Nov 11, 2015 49.51 49.55 48.79 48.80 8,776,143 -0.55(-1.11%)
Nov 10, 2015 49.10 49.42 48.99 49.35 6,078,048 +0.11(+0.23%)
Nov 09, 2015 49.75 49.79 49.03 49.24 10,031,502 -0.58(-1.16%)
Nov 06, 2015 50.94 50.99 49.72 49.82 13,140,116 -0.06(-0.11%)
Nov 05, 2015 48.81 49.97 48.76 49.87 13,603,712 +0.97(+1.97%)
Nov 04, 2015 48.80 49.07 47.98 48.91 27,968,352 -0.13(-0.26%)
Nov 03, 2015 49.20 49.45 48.67 49.04 39,745,940 -2.24(-4.36%)
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.