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 (%)
Nov 30, 2022 58.95 61.07 58.65 60.97 11,089,382 +1.61(+2.72%)
Nov 29, 2022 58.87 59.64 58.58 59.35 3,650,859 +0.68(+1.15%)
Nov 28, 2022 58.48 59.17 58.48 58.68 3,920,693 -0.33(-0.56%)
Nov 25, 2022 59.28 59.34 58.90 59.01 2,236,430 +0.12(+0.20%)
Nov 23, 2022 58.53 59.26 58.53 58.89 2,445,451 +0.08(+0.13%)
Nov 22, 2022 58.39 58.87 58.32 58.81 3,259,988 +0.74(+1.28%)
Nov 21, 2022 57.71 58.31 57.25 58.07 3,469,672 +0.28(+0.48%)
Nov 18, 2022 58.24 58.56 57.47 57.79 3,500,520 +0.37(+0.64%)
Nov 17, 2022 56.99 57.63 56.77 57.42 6,114,787 -0.42(-0.72%)
Nov 16, 2022 58.40 58.77 57.80 57.84 4,742,288 -0.65(-1.11%)
Nov 15, 2022 59.02 59.73 58.20 58.48 6,327,503 +0.29(+0.50%)
Nov 14, 2022 58.31 59.03 58.13 58.19 4,854,660 -0.14(-0.25%)
Nov 11, 2022 58.84 59.08 57.99 58.34 6,554,867 -0.19(-0.33%)
Nov 10, 2022 58.11 58.85 57.58 58.53 5,149,270 +2.06(+3.64%)
Nov 09, 2022 56.74 57.40 56.41 56.47 3,984,752 -0.65(-1.13%)
Nov 08, 2022 57.00 57.82 56.40 57.12 4,669,721 -0.04(-0.07%)
Nov 07, 2022 56.45 57.30 56.04 57.16 3,768,798 +1.21(+2.16%)
Nov 04, 2022 56.41 56.59 55.11 55.95 3,564,638 +0.30(+0.54%)
Nov 03, 2022 54.36 56.17 54.20 55.65 5,800,325 +0.32(+0.58%)
Nov 02, 2022 55.33 55.33 6,843,747 +0.20(+0.37%)
Nov 01, 2022 55.45 56.16 55.09 55.13 7,085,147 +0.07(+0.12%)
Oct 31, 2022 54.74 55.40 54.56 55.06 5,846,558 +0.19(+0.35%)
Oct 28, 2022 53.05 54.97 52.83 54.87 4,926,100 +2.11(+3.99%)
Oct 27, 2022 52.90 53.89 52.70 52.76 3,698,914 +0.39(+0.74%)
Oct 26, 2022 52.83 53.11 52.24 52.38 3,495,881 -0.07(-0.13%)
Oct 25, 2022 51.90 52.76 51.65 52.45 4,036,150 -0.06(-0.11%)
Oct 24, 2022 51.74 52.71 51.69 52.50 3,439,656 +1.06(+2.07%)
Oct 21, 2022 50.01 51.49 49.91 51.44 4,222,048 +1.35(+2.70%)
Oct 20, 2022 50.38 51.17 49.80 50.09 4,631,023 -0.87(-1.71%)
Oct 19, 2022 50.56 51.61 50.54 50.96 3,727,344 +0.14(+0.29%)
Oct 18, 2022 51.19 51.51 50.24 50.81 5,539,006 +0.84(+1.68%)
Oct 17, 2022 50.17 50.69 49.85 49.97 4,294,028 +0.99(+2.01%)
Oct 14, 2022 49.42 50.30 48.72 48.99 6,175,482 -0.22(-0.45%)
Oct 13, 2022 46.66 49.76 46.40 49.21 5,350,387 +1.91(+4.04%)
Oct 12, 2022 47.34 48.07 46.90 47.30 4,002,127 +0.88(+1.89%)
Oct 11, 2022 46.60 47.54 46.25 46.42 4,965,639 -0.38(-0.81%)
Oct 10, 2022 48.12 48.37 46.58 46.79 7,348,669 -1.23(-2.55%)
Oct 07, 2022 48.53 48.86 47.74 48.02 4,241,168 -1.01(-2.07%)
Oct 06, 2022 49.13 49.56 48.87 49.04 3,231,424 -0.52(-1.05%)
Oct 05, 2022 49.07 49.90 49.02 49.56 4,182,868 -0.40(-0.79%)
Oct 04, 2022 48.31 49.98 48.29 49.95 4,269,542 +2.44(+5.14%)
Oct 03, 2022 46.57 47.71 45.69 47.51 5,173,743 +1.64(+3.58%)
Sep 30, 2022 45.95 47.00 45.70 45.87 5,392,420 -0.17(-0.38%)
Sep 29, 2022 46.49 46.78 45.45 46.04 7,621,179 -1.07(-2.28%)
Sep 28, 2022 46.77 47.58 46.66 47.11 10,183,719 +0.20(+0.43%)
Sep 27, 2022 47.18 47.42 46.47 46.91 5,873,526 +0.14(+0.31%)
Sep 26, 2022 47.57 48.32 46.46 46.77 6,113,976 -1.31(-2.73%)
Sep 23, 2022 48.86 49.23 47.43 48.08 5,694,150 -1.39(-2.81%)
Sep 22, 2022 50.80 50.86 49.36 49.47 5,164,181 -1.04(-2.07%)
Sep 21, 2022 51.95 52.41 50.50 50.51 5,101,539 -1.08(-2.10%)
Sep 20, 2022 52.17 52.49 50.68 51.60 6,804,592 -1.14(-2.16%)
Sep 19, 2022 51.10 52.83 50.99 52.74 3,325,768 +0.91(+1.75%)
Sep 16, 2022 52.16 52.16 50.93 51.83 11,949,308 -0.51(-0.98%)
Sep 15, 2022 52.12 53.05 51.63 52.34 5,978,096 +0.29(+0.56%)
Sep 14, 2022 52.28 52.86 51.44 52.05 4,607,165 -0.13(-0.26%)
Sep 13, 2022 53.03 53.72 52.00 52.18 5,370,442 -2.10(-3.87%)
Sep 12, 2022 53.68 54.39 53.30 54.29 3,628,597 +1.43(+2.71%)
Sep 09, 2022 52.58 53.12 52.58 52.86 4,822,642 +0.68(+1.31%)
Sep 08, 2022 51.44 52.40 51.09 52.17 3,806,965 +0.60(+1.17%)
Sep 07, 2022 49.81 51.77 49.81 51.57 4,165,777 +1.29(+2.56%)
Sep 06, 2022 50.71 51.25 49.59 50.28 4,313,902 -0.05(-0.10%)
Sep 02, 2022 50.97 51.60 49.96 50.33 3,854,954 +0.07(+0.13%)
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.