American International Group (NY: AIG )

56.42 USD -1.21 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 58.28 59.24 56.21 56.42 5,398,569 -1.21(-2.10%)
Jan 26, 2022 58.86 59.50 57.02 57.63 6,090,366 -0.58(-1.00%)
Jan 25, 2022 56.73 58.81 55.34 58.21 6,163,463 +0.75(+1.31%)
Jan 24, 2022 56.65 57.67 54.39 57.46 7,420,112 +0.14(+0.24%)
Jan 21, 2022 58.70 58.87 57.06 57.32 6,608,998 -1.52(-2.58%)
Jan 20, 2022 59.03 60.84 58.59 58.84 5,861,722 +0.00(+0.00%)
Jan 19, 2022 61.18 61.60 58.74 58.84 6,354,821 -2.06(-3.38%)
Jan 18, 2022 62.00 62.18 60.74 60.90 4,265,216 -1.01(-1.63%)
Jan 14, 2022 61.91 0 +0.04(+0.06%)
Jan 13, 2022 61.79 62.25 61.55 61.87 3,423,126 +0.50(+0.81%)
Jan 12, 2022 61.48 62.11 60.51 61.37 6,154,028 -0.40(-0.65%)
Jan 11, 2022 61.53 61.77 60.86 61.77 6,094,979 +0.36(+0.59%)
Jan 10, 2022 61.12 61.56 59.83 61.41 7,913,221 +0.67(+1.10%)
Jan 07, 2022 59.60 60.97 59.31 60.74 5,318,940 +1.55(+2.62%)
Jan 06, 2022 59.24 59.52 57.79 59.19 6,331,340 +1.00(+1.72%)
Jan 05, 2022 59.13 59.70 58.15 58.19 4,638,259 -0.81(-1.37%)
Jan 04, 2022 58.25 59.48 58.03 59.00 5,281,257 +1.61(+2.81%)
Jan 03, 2022 57.18 58.08 57.13 57.39 3,376,292 +0.53(+0.93%)
Dec 31, 2021 56.70 57.23 56.65 56.86 2,075,400 +0.12(+0.21%)
Dec 30, 2021 56.90 57.34 56.71 56.74 2,144,268 -0.04(-0.07%)
Dec 29, 2021 56.64 57.14 56.56 56.78 2,232,384 +0.11(+0.19%)
Dec 28, 2021 56.79 57.60 56.60 56.67 2,449,523 -0.23(-0.40%)
Dec 27, 2021 56.66 57.04 56.26 56.90 2,079,274 +0.33(+0.58%)
Dec 23, 2021 55.61 56.74 55.60 56.57 3,980,673 +1.30(+2.35%)
Dec 22, 2021 55.00 55.62 54.90 55.27 4,693,963 +0.13(+0.24%)
Dec 21, 2021 53.61 55.60 53.59 55.14 6,430,955 +2.23(+4.21%)
Dec 20, 2021 53.21 53.22 51.85 52.91 4,458,730 -1.20(-2.22%)
Dec 17, 2021 55.08 55.13 53.55 54.11 11,260,208 -1.17(-2.12%)
Dec 16, 2021 54.93 55.82 54.62 55.28 6,340,245 +0.92(+1.69%)
Dec 15, 2021 54.58 54.58 53.46 54.36 4,522,632 -0.30(-0.55%)
Dec 14, 2021 53.75 55.08 53.65 54.66 5,065,242 +0.82(+1.52%)
Dec 13, 2021 54.28 54.31 53.25 53.84 4,304,628 -0.55(-1.01%)
Dec 10, 2021 55.09 55.20 54.13 54.39 4,023,517 -0.42(-0.77%)
Dec 09, 2021 54.65 55.36 54.47 54.81 3,716,409 -0.16(-0.29%)
Dec 08, 2021 55.37 55.65 54.79 54.97 4,018,618 -0.22(-0.40%)
Dec 07, 2021 55.15 55.95 54.90 55.19 4,852,775 +0.42(+0.77%)
Dec 06, 2021 54.20 55.49 54.09 54.77 6,051,114 +1.45(+2.72%)
Dec 03, 2021 53.91 54.19 53.06 53.32 5,064,804 -0.64(-1.19%)
Dec 02, 2021 52.20 54.25 52.20 53.96 6,570,939 +2.24(+4.33%)
Dec 01, 2021 53.70 54.21 51.69 51.72 5,845,631 -0.88(-1.67%)
Nov 30, 2021 54.32 54.32 52.36 52.60 10,816,395 -2.35(-4.28%)
Nov 29, 2021 56.76 56.86 54.93 54.95 4,800,277 -1.10(-1.96%)
Nov 26, 2021 55.31 56.53 53.85 56.05 4,009,597 -1.84(-3.18%)
Nov 24, 2021 58.66 59.14 57.74 57.89 5,072,759 -1.01(-1.71%)
Nov 23, 2021 57.55 59.33 57.53 58.90 7,055,142 +1.96(+3.44%)
Nov 22, 2021 55.50 57.78 55.30 56.94 6,027,057 +1.99(+3.62%)
Nov 19, 2021 55.20 55.71 54.71 54.95 4,864,573 -1.17(-2.08%)
Nov 18, 2021 56.98 56.47 56.08 56.12 4,567,997 -0.83(-1.46%)
Nov 17, 2021 56.98 57.32 56.59 56.95 4,563,580 -0.24(-0.42%)
Nov 16, 2021 58.45 58.68 57.16 57.19 3,716,813 -0.90(-1.55%)
Nov 15, 2021 58.39 58.59 57.87 58.09 3,819,938 -0.12(-0.21%)
Nov 12, 2021 58.75 59.06 58.10 58.21 3,538,288 -0.65(-1.10%)
Nov 11, 2021 58.81 59.29 58.76 58.86 3,273,577 +0.00(+0.00%)
Nov 10, 2021 58.64 58.86 3,645,381 +0.10(+0.17%)
Nov 09, 2021 58.80 59.53 58.27 58.76 3,098,403 -0.40(-0.68%)
Nov 08, 2021 59.06 59.87 58.60 59.16 5,118,295 +0.20(+0.34%)
Nov 05, 2021 62.00 62.54 58.71 58.96 6,787,623 -1.43(-2.37%)
Nov 04, 2021 60.70 60.83 59.65 60.39 4,685,872 -0.69(-1.13%)
Nov 03, 2021 59.70 61.80 59.67 61.08 4,537,755 +1.10(+1.83%)
Nov 02, 2021 60.00 60.37 59.80 59.98 3,318,089 -0.21(-0.35%)
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.