Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.64 49.89 48.64 49.72 7,166,864 +1.23(+2.54%)
Jul 28, 2022 50.44 50.64 48.20 48.49 9,245,419 -1.95(-3.87%)
Jul 27, 2022 50.04 50.71 49.57 50.44 2,789,240 +0.76(+1.53%)
Jul 26, 2022 49.72 50.33 49.29 49.68 2,842,018 -0.31(-0.61%)
Jul 25, 2022 49.72 50.35 49.34 49.98 3,530,408 +0.69(+1.40%)
Jul 22, 2022 49.69 50.29 48.83 49.29 3,177,835 -0.29(-0.58%)
Jul 21, 2022 49.25 49.60 48.71 49.58 2,853,743 +0.11(+0.21%)
Jul 20, 2022 49.35 49.85 48.99 49.48 3,703,080 -0.21(-0.43%)
Jul 19, 2022 48.73 50.03 48.70 49.69 3,488,431 +1.78(+3.71%)
Jul 18, 2022 48.63 49.77 47.68 47.91 3,633,669 -0.18(-0.38%)
Jul 15, 2022 47.37 48.53 46.82 48.09 4,574,724 +1.59(+3.43%)
Jul 14, 2022 47.14 47.50 46.47 46.50 5,481,288 -2.15(-4.42%)
Jul 13, 2022 48.45 49.02 48.00 48.65 4,368,713 -0.44(-0.90%)
Jul 12, 2022 48.97 50.09 48.97 49.09 3,838,790 -0.32(-0.64%)
Jul 11, 2022 48.98 49.81 48.93 49.41 3,713,833 -0.02(-0.04%)
Jul 08, 2022 49.97 50.31 49.32 49.43 2,865,660 -0.31(-0.62%)
Jul 07, 2022 49.74 50.29 49.63 49.74 4,896,250 +0.78(+1.59%)
Jul 06, 2022 48.68 49.30 48.23 48.96 3,868,177 -0.14(-0.29%)
Jul 05, 2022 48.70 49.10 47.68 49.10 4,442,500 -0.85(-1.71%)
Jul 01, 2022 49.07 50.09 48.73 49.96 3,509,096 +0.85(+1.74%)
Jun 30, 2022 48.04 49.46 47.49 49.10 4,236,841 +0.32(+0.65%)
Jun 29, 2022 50.09 50.17 48.72 48.78 5,003,155 -0.97(-1.95%)
Jun 28, 2022 50.60 51.29 49.72 49.75 3,639,923 -0.11(-0.21%)
Jun 27, 2022 50.53 50.98 49.45 49.86 4,714,516 -0.82(-1.61%)
Jun 24, 2022 48.14 50.82 48.04 50.68 8,208,989 +3.04(+6.39%)
Jun 23, 2022 49.17 49.46 47.42 47.63 6,971,797 -1.71(-3.46%)
Jun 22, 2022 49.06 50.25 49.00 49.34 5,717,939 -0.74(-1.48%)
Jun 21, 2022 50.89 51.01 49.64 50.08 4,941,152 +0.66(+1.34%)
Jun 17, 2022 48.11 49.65 48.01 49.42 18,036,728 +1.43(+2.98%)
Jun 16, 2022 48.85 48.93 47.13 47.99 7,914,439 -2.00(-4.00%)
Jun 15, 2022 50.44 50.81 49.02 49.98 7,126,991 +0.34(+0.68%)
Jun 14, 2022 49.70 50.58 49.25 49.65 6,175,772 +0.37(+0.76%)
Jun 13, 2022 50.07 50.62 48.88 49.28 6,382,684 -1.72(-3.37%)
Jun 10, 2022 51.82 52.23 50.98 50.99 7,583,536 -2.34(-4.38%)
Jun 09, 2022 55.11 55.11 53.32 53.33 6,888,033 -1.78(-3.22%)
Jun 08, 2022 56.28 56.52 54.92 55.11 4,094,693 -1.59(-2.81%)
Jun 07, 2022 55.90 56.99 55.41 56.70 4,773,508 +0.40(+0.71%)
Jun 06, 2022 55.17 56.66 54.78 56.30 4,289,860 +1.62(+2.97%)
Jun 03, 2022 55.13 55.59 54.49 54.68 5,038,882 -0.84(-1.51%)
Jun 02, 2022 55.28 55.55 54.51 55.52 4,177,935 +0.32(+0.57%)
Jun 01, 2022 56.25 56.48 54.48 55.20 6,394,498 -0.80(-1.43%)
May 31, 2022 55.98 57.03 55.52 56.01 5,893,714 -0.31(-0.54%)
May 27, 2022 55.21 56.31 55.00 56.31 4,076,971 +1.21(+2.20%)
May 26, 2022 54.96 55.51 54.52 55.10 6,415,062 +1.01(+1.87%)
May 25, 2022 53.75 55.00 53.61 54.09 6,083,188 +0.15(+0.28%)
May 24, 2022 54.11 54.22 52.20 53.93 6,170,709 -0.40(-0.74%)
May 23, 2022 53.98 54.93 53.52 54.34 8,328,504 +1.25(+2.36%)
May 20, 2022 55.49 55.86 51.38 53.08 9,375,370 -2.18(-3.94%)
May 19, 2022 54.88 56.17 54.83 55.26 4,794,842 -0.38(-0.69%)
May 18, 2022 57.01 57.40 55.43 55.64 5,949,641 -1.89(-3.28%)
May 17, 2022 57.17 57.74 56.79 57.53 4,097,753 +1.57(+2.80%)
May 16, 2022 56.00 56.47 55.23 55.97 5,069,984 +0.08(+0.14%)
May 13, 2022 56.33 56.84 55.56 55.89 6,411,697 +0.14(+0.26%)
May 12, 2022 55.75 56.35 54.63 55.75 5,149,083 -0.19(-0.34%)
May 11, 2022 56.05 58.00 55.84 55.94 5,037,431 -0.08(-0.14%)
May 10, 2022 57.48 58.65 54.99 56.01 6,786,078 -0.88(-1.54%)
May 09, 2022 58.80 59.49 56.56 56.89 6,921,086 -2.50(-4.21%)
May 06, 2022 59.28 59.67 58.40 59.39 6,166,624 +0.10(+0.18%)
May 05, 2022 60.06 60.82 58.64 59.29 6,308,594 -1.74(-2.85%)
May 04, 2022 57.34 61.13 57.07 61.03 8,187,872 +4.21(+7.41%)
May 03, 2022 56.85 57.54 55.67 56.82 8,395,798 +0.45(+0.80%)
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.