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 (%)
Apr 29, 2022 57.03 57.40 55.69 55.86 6,081,893 -1.46(-2.55%)
Apr 28, 2022 57.06 57.71 55.84 57.32 4,843,349 +0.88(+1.56%)
Apr 27, 2022 55.25 56.79 54.85 56.44 5,226,581 +1.39(+2.53%)
Apr 26, 2022 56.17 56.93 55.01 55.05 4,463,469 -1.93(-3.38%)
Apr 25, 2022 57.29 57.29 55.27 56.97 6,900,349 -0.73(-1.26%)
Apr 22, 2022 60.14 60.14 57.60 57.70 5,096,470 -2.57(-4.26%)
Apr 21, 2022 62.10 62.75 60.18 60.27 4,445,923 -1.22(-1.99%)
Apr 20, 2022 61.05 62.21 61.04 61.49 3,595,568 +0.76(+1.26%)
Apr 19, 2022 61.23 61.70 60.32 60.73 5,330,841 -0.28(-0.45%)
Apr 18, 2022 59.87 61.20 59.87 61.00 2,187,697 +0.83(+1.38%)
Apr 14, 2022 60.07 61.02 59.95 60.17 4,608,864 +0.05(+0.08%)
Apr 13, 2022 59.39 60.19 59.00 60.12 3,547,245 +0.51(+0.85%)
Apr 12, 2022 59.98 60.74 59.34 59.62 3,685,419 -0.12(-0.21%)
Apr 11, 2022 60.28 61.38 59.63 59.74 3,559,633 -0.53(-0.89%)
Apr 08, 2022 59.48 60.59 59.18 60.28 3,290,091 +1.41(+2.40%)
Apr 07, 2022 58.76 59.16 57.93 58.86 3,673,392 -0.14(-0.24%)
Apr 06, 2022 59.48 60.18 58.87 59.01 3,695,606 -0.61(-1.02%)
Apr 05, 2022 59.51 60.58 59.51 59.62 3,044,327 -0.09(-0.14%)
Apr 04, 2022 60.56 60.77 59.40 59.70 3,101,395 -1.19(-1.96%)
Apr 01, 2022 60.45 61.22 60.19 60.90 3,983,437 +0.97(+1.63%)
Mar 31, 2022 60.37 61.21 59.92 59.92 4,807,826 -0.69(-1.13%)
Mar 30, 2022 60.16 61.16 60.16 60.61 4,634,610 +0.42(+0.70%)
Mar 29, 2022 61.65 61.96 59.64 60.19 4,601,863 -0.65(-1.07%)
Mar 28, 2022 61.05 61.25 60.46 60.84 3,652,090 -0.72(-1.16%)
Mar 25, 2022 60.38 61.60 60.31 61.56 3,888,880 +1.26(+2.09%)
Mar 24, 2022 59.43 60.43 59.17 60.30 3,337,097 +1.25(+2.12%)
Mar 23, 2022 59.52 60.04 59.02 59.05 3,217,125 -0.79(-1.32%)
Mar 22, 2022 59.56 60.88 59.52 59.84 4,709,177 +0.90(+1.52%)
Mar 21, 2022 58.75 59.23 58.19 58.94 6,362,516 +0.68(+1.16%)
Mar 18, 2022 57.93 58.34 57.02 58.26 6,556,216 +0.09(+0.15%)
Mar 17, 2022 56.41 58.19 56.31 58.18 5,228,210 +1.11(+1.94%)
Mar 16, 2022 56.41 57.62 56.01 57.07 4,553,042 +1.48(+2.66%)
Mar 15, 2022 55.12 55.93 54.36 55.59 4,109,006 +0.99(+1.81%)
Mar 14, 2022 55.14 56.04 54.24 54.60 3,933,247 +0.48(+0.89%)
Mar 11, 2022 54.86 55.51 54.02 54.12 3,605,939 +0.02(+0.04%)
Mar 10, 2022 54.40 53.51 54.10 5,526,399 -1.23(-2.23%)
Mar 09, 2022 55.06 56.30 54.94 55.33 6,303,504 +2.68(+5.08%)
Mar 08, 2022 52.66 54.52 52.12 52.66 7,409,155 +0.75(+1.45%)
Mar 07, 2022 53.80 54.21 51.90 51.91 8,405,652 -2.67(-4.89%)
Mar 04, 2022 56.03 56.10 53.86 54.57 7,756,328 -2.78(-4.85%)
Mar 03, 2022 57.73 58.38 56.81 57.36 4,487,631 -0.60(-1.03%)
Mar 02, 2022 55.78 58.22 55.78 57.95 6,892,971 +2.99(+5.44%)
Mar 01, 2022 57.50 57.60 54.36 54.96 6,823,058 -3.18(-5.47%)
Feb 28, 2022 58.15 59.09 57.63 58.14 8,001,176 -1.82(-3.04%)
Feb 25, 2022 57.72 59.98 58.79 59.97 9,157,692 +2.64(+4.60%)
Feb 24, 2022 56.35 57.53 55.24 57.33 6,610,572 -1.10(-1.89%)
Feb 23, 2022 58.99 59.66 58.08 58.43 5,374,133 -0.07(-0.11%)
Feb 22, 2022 58.87 59.70 58.11 58.49 6,086,597 -0.11(-0.19%)
Feb 18, 2022 58.61 0 +0.33(+0.57%)
Feb 17, 2022 56.92 58.71 56.55 58.28 6,482,665 +0.99(+1.72%)
Feb 16, 2022 56.77 57.80 56.77 57.29 3,598,663 -0.04(-0.07%)
Feb 15, 2022 56.72 57.65 56.26 57.33 4,412,370 +1.32(+2.36%)
Feb 14, 2022 57.66 57.99 55.57 56.01 7,682,796 -1.66(-2.88%)
Feb 11, 2022 59.07 59.75 57.06 57.67 7,626,752 -1.41(-2.38%)
Feb 10, 2022 58.44 60.26 58.42 59.07 5,188,839 -0.18(-0.30%)
Feb 09, 2022 59.67 60.33 59.20 59.25 4,697,575 -0.01(-0.02%)
Feb 08, 2022 59.34 59.92 59.07 59.26 5,521,105 +0.60(+1.02%)
Feb 07, 2022 58.03 59.25 58.03 58.67 4,185,053 +0.76(+1.31%)
Feb 04, 2022 56.34 58.49 56.34 57.91 4,387,659 +1.42(+2.52%)
Feb 03, 2022 57.24 56.35 56.48 3,561,652 -0.72(-1.26%)
Feb 02, 2022 55.85 57.27 55.80 57.20 5,051,870 +1.08(+1.93%)
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.