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 (%)
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%)
May 02, 2022 56.28 56.74 55.04 56.37 4,481,137 +0.52(+0.94%)
Apr 29, 2022 57.02 57.39 55.67 55.84 6,083,429 -1.46(-2.55%)
Apr 28, 2022 57.05 57.69 55.82 57.30 4,844,571 +0.88(+1.56%)
Apr 27, 2022 55.23 56.78 54.84 56.43 5,227,900 +1.39(+2.53%)
Apr 26, 2022 56.16 56.91 54.99 55.03 4,464,596 -1.93(-3.38%)
Apr 25, 2022 57.27 57.27 55.26 56.96 6,902,090 -0.73(-1.26%)
Apr 22, 2022 60.13 60.13 57.59 57.69 5,097,756 -2.57(-4.26%)
Apr 21, 2022 62.08 62.73 60.17 60.25 4,447,045 -1.22(-1.99%)
Apr 20, 2022 61.03 62.19 61.03 61.47 3,596,476 +0.76(+1.26%)
Apr 19, 2022 61.22 61.68 60.31 60.71 5,332,187 -0.28(-0.45%)
Apr 18, 2022 59.85 61.19 59.85 60.99 2,188,249 +0.83(+1.38%)
Apr 14, 2022 60.05 61.01 59.94 60.16 4,610,027 +0.05(+0.08%)
Apr 13, 2022 59.37 60.18 58.98 60.11 3,548,140 +0.51(+0.85%)
Apr 12, 2022 59.97 60.72 59.33 59.60 3,686,349 -0.12(-0.21%)
Apr 11, 2022 60.26 61.36 59.62 59.73 3,560,531 -0.53(-0.89%)
Apr 08, 2022 59.46 60.58 59.16 60.26 3,290,922 +1.41(+2.40%)
Apr 07, 2022 58.74 59.15 57.91 58.85 3,674,319 -0.14(-0.24%)
Apr 06, 2022 59.47 60.17 58.86 58.99 3,696,539 -0.61(-1.02%)
Apr 05, 2022 59.50 60.57 59.50 59.60 3,045,095 -0.09(-0.14%)
Apr 04, 2022 60.55 60.76 59.38 59.69 3,102,178 -1.19(-1.96%)
Apr 01, 2022 60.43 61.21 60.18 60.88 3,984,442 +0.97(+1.62%)
Mar 31, 2022 60.36 61.20 59.91 59.91 4,809,040 -0.69(-1.13%)
Mar 30, 2022 60.15 61.15 60.15 60.60 4,635,780 +0.42(+0.70%)
Mar 29, 2022 61.64 61.94 59.63 60.18 4,603,025 -0.65(-1.07%)
Mar 28, 2022 61.03 61.24 60.44 60.83 3,653,012 -0.72(-1.16%)
Mar 25, 2022 60.37 61.59 60.29 61.54 3,889,862 +1.26(+2.09%)
Mar 24, 2022 59.41 60.41 59.15 60.28 3,337,940 +1.25(+2.12%)
Mar 23, 2022 59.51 60.02 59.00 59.03 3,217,937 -0.79(-1.32%)
Mar 22, 2022 59.55 60.86 59.51 59.82 4,710,366 +0.90(+1.52%)
Mar 21, 2022 58.73 59.22 58.18 58.93 6,364,122 +0.68(+1.16%)
Mar 18, 2022 57.91 58.32 57.01 58.25 6,557,871 +0.09(+0.15%)
Mar 17, 2022 56.40 58.17 56.30 58.16 5,229,530 +1.11(+1.94%)
Mar 16, 2022 56.40 57.61 56.00 57.06 4,554,191 +1.48(+2.66%)
Mar 15, 2022 55.11 55.92 54.34 55.58 4,110,043 +0.99(+1.81%)
Mar 14, 2022 55.13 56.02 54.23 54.59 3,934,239 +0.48(+0.89%)
Mar 11, 2022 54.84 55.50 54.01 54.10 3,606,848 +0.02(+0.04%)
Mar 10, 2022 54.39 53.50 54.09 5,527,793 -1.23(-2.23%)
Mar 09, 2022 55.04 56.29 54.93 55.32 6,305,094 +2.68(+5.08%)
Mar 08, 2022 52.64 54.50 52.11 52.64 7,411,024 +0.75(+1.45%)
Mar 07, 2022 53.78 54.20 51.88 51.89 8,407,773 -2.67(-4.89%)
Mar 04, 2022 56.01 56.09 53.85 54.56 7,758,285 -2.78(-4.85%)
Mar 03, 2022 57.71 58.37 56.80 57.34 4,488,764 -0.60(-1.03%)
Mar 02, 2022 55.77 58.20 55.77 57.94 6,894,710 +2.99(+5.44%)
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.