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 30, 2015 38.99 39.56 38.87 38.97 14,095,200 -0.31(-0.79%)
Jan 29, 2015 39.36 39.63 38.81 39.28 15,552,221 +0.04(+0.10%)
Jan 28, 2015 40.54 40.54 39.21 39.24 14,421,690 -1.00(-2.50%)
Jan 27, 2015 40.46 40.61 40.06 40.24 10,330,047 -0.59(-1.45%)
Jan 26, 2015 40.92 41.12 40.66 40.83 15,249,852 -0.24(-0.58%)
Jan 23, 2015 41.65 41.75 41.06 41.07 6,569,122 -0.61(-1.47%)
Jan 22, 2015 40.89 41.72 40.55 41.68 14,862,340 +1.16(+2.85%)
Jan 21, 2015 40.23 40.73 39.91 40.53 9,067,261 +0.14(+0.36%)
Jan 20, 2015 40.92 41.06 40.10 40.38 10,400,669 -0.37(-0.90%)
Jan 16, 2015 40.03 40.78 39.91 40.75 10,139,056 +0.57(+1.41%)
Jan 15, 2015 40.97 41.09 40.16 40.19 10,103,467 -0.78(-1.91%)
Jan 14, 2015 40.69 41.01 40.24 40.97 15,353,760 -0.39(-0.94%)
Jan 13, 2015 41.94 42.28 40.57 41.36 17,611,680 -0.39(-0.94%)
Jan 12, 2015 42.37 42.43 41.57 41.75 10,177,463 -0.77(-1.80%)
Jan 09, 2015 43.22 43.29 42.23 42.51 8,626,064 -0.73(-1.70%)
Jan 08, 2015 43.39 43.59 42.94 43.25 16,387,360 -0.19(-0.44%)
Jan 07, 2015 43.64 43.64 43.19 43.44 10,987,999 +0.21(+0.48%)
Jan 06, 2015 43.65 43.75 42.85 43.23 19,321,588 -0.62(-1.42%)
Jan 05, 2015 44.40 44.55 43.64 43.85 12,642,164 -0.89(-1.98%)
Jan 02, 2015 45.07 45.13 44.45 44.74 8,294,133 +0.08(+0.18%)
Dec 31, 2014 45.23 44.66 44.66 44.66 6,338,813 -0.40(-0.88%)
Dec 30, 2014 45.01 45.28 44.84 45.06 5,561,488 +0.02(+0.04%)
Dec 29, 2014 44.92 45.28 44.83 45.04 6,429,624 +0.06(+0.12%)
Dec 26, 2014 45.09 45.27 44.96 44.99 4,135,069 +0.11(+0.25%)
Dec 24, 2014 45.18 44.87 44.87 44.87 4,553,470 -0.13(-0.28%)
Dec 23, 2014 44.75 45.13 44.74 45.00 8,991,800 +0.25(+0.55%)
Dec 22, 2014 44.44 44.83 44.32 44.75 12,803,374 +0.28(+0.63%)
Dec 19, 2014 43.87 44.52 43.73 44.47 18,633,366 +0.61(+1.40%)
Dec 18, 2014 43.60 43.86 43.35 43.86 10,727,553 +0.79(+1.83%)
Dec 17, 2014 42.40 43.21 42.24 43.07 10,945,880 +0.91(+2.16%)
Dec 16, 2014 42.30 43.14 42.14 42.16 9,946,817 -0.48(-1.12%)
Dec 15, 2014 43.42 43.53 42.32 42.64 10,799,936 -0.45(-1.05%)
Dec 12, 2014 43.76 44.08 43.09 43.10 8,924,252 -0.90(-2.05%)
Dec 11, 2014 43.75 44.56 43.68 44.00 9,331,824 +0.27(+0.62%)
Dec 10, 2014 44.08 44.41 43.65 43.73 9,630,478 -0.60(-1.35%)
Dec 09, 2014 43.87 44.34 43.68 44.32 6,612,962 -0.08(-0.18%)
Dec 08, 2014 44.12 44.62 43.97 44.40 9,448,187 +0.29(+0.65%)
Dec 05, 2014 44.16 44.48 44.01 44.12 8,153,091 +0.13(+0.29%)
Dec 04, 2014 43.61 44.11 43.57 43.99 6,825,929 +0.22(+0.49%)
Dec 03, 2014 43.86 44.16 43.69 43.77 9,184,806 -0.06(-0.15%)
Dec 02, 2014 43.40 43.89 43.40 43.84 7,536,752 +0.54(+1.24%)
Dec 01, 2014 43.40 43.53 42.89 43.30 8,989,498 -0.29(-0.68%)
Nov 28, 2014 43.51 43.77 43.51 43.59 3,638,124 +0.15(+0.35%)
Nov 26, 2014 43.52 43.44 43.44 43.44 4,483,876 -0.06(-0.13%)
Nov 25, 2014 43.87 43.89 43.19 43.50 10,307,857 -0.33(-0.76%)
Nov 24, 2014 43.68 43.90 43.56 43.83 10,354,906 +0.41(+0.93%)
Nov 21, 2014 43.74 43.74 43.35 43.43 10,542,167 +0.11(+0.26%)
Nov 20, 2014 42.76 43.33 42.71 43.31 9,701,798 +0.34(+0.80%)
Nov 19, 2014 42.80 43.05 42.69 42.97 7,983,859 +0.10(+0.24%)
Nov 18, 2014 43.05 43.12 42.79 42.87 8,879,191 -0.10(-0.24%)
Nov 17, 2014 42.81 43.02 42.71 42.97 9,419,239 +0.10(+0.22%)
Nov 14, 2014 43.27 43.39 42.64 42.88 11,419,010 -0.48(-1.10%)
Nov 13, 2014 43.11 43.44 43.09 43.35 7,346,639 +0.12(+0.28%)
Nov 12, 2014 42.96 43.34 42.82 43.24 7,558,491 -0.01(-0.02%)
Nov 11, 2014 43.19 43.47 43.19 43.24 5,793,670 +0.00(+0.00%)
Nov 10, 2014 43.04 43.24 42.96 43.24 7,545,267 +0.26(+0.61%)
Nov 07, 2014 42.77 43.12 42.67 42.98 9,329,090 +0.10(+0.22%)
Nov 06, 2014 42.66 43.00 42.48 42.89 9,186,114 +0.10(+0.24%)
Nov 05, 2014 42.57 42.81 42.26 42.78 11,396,935 +0.30(+0.71%)
Nov 04, 2014 42.80 42.84 42.08 42.48 19,371,886 -0.32(-0.74%)
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.