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 29, 2010 19.29 19.46 18.94 19.06 7,261,807 +0.06(+0.29%)
Jan 28, 2010 20.33 20.47 19.00 19.00 9,249,080 -0.59(-3.01%)
Jan 27, 2010 19.26 19.81 18.12 19.59 20,889,562 +0.40(+2.09%)
Jan 26, 2010 20.21 20.40 18.94 19.19 10,896,735 -1.33(-6.48%)
Jan 25, 2010 21.03 21.24 20.06 20.52 8,482,611 -0.32(-1.55%)
Jan 22, 2010 21.78 21.83 20.73 20.84 7,507,810 -0.83(-3.81%)
Jan 21, 2010 22.03 22.64 21.57 21.67 10,194,223 -0.32(-1.47%)
Jan 20, 2010 22.07 22.89 21.85 21.99 8,786,754 -0.23(-1.03%)
Jan 19, 2010 22.06 23.26 21.47 22.22 23,108,472 +0.15(+0.68%)
Jan 15, 2010 22.46 22.07 22.07 22.07 7,049,847 -0.42(-1.89%)
Jan 14, 2010 22.59 22.72 22.32 22.50 7,810,675 -0.36(-1.58%)
Jan 13, 2010 22.80 23.01 22.30 22.86 7,803,403 +0.47(+2.11%)
Jan 12, 2010 23.27 23.72 22.24 22.39 11,487,476 -0.92(-3.95%)
Jan 11, 2010 23.46 23.81 22.84 23.31 13,606,711 +0.23(+0.99%)
Jan 08, 2010 22.52 23.75 22.50 23.08 16,155,385 +0.60(+2.66%)
Jan 07, 2010 22.81 22.89 22.24 22.48 11,741,431 -0.44(-1.92%)
Jan 06, 2010 23.09 23.13 22.62 22.92 9,107,237 -0.15(-0.65%)
Jan 05, 2010 23.58 23.88 22.93 23.07 11,321,704 -0.44(-1.87%)
Jan 04, 2010 24.01 24.02 23.13 23.51 9,854,030 -0.07(-0.30%)
Dec 31, 2009 24.11 23.58 23.58 23.58 6,651,536 -0.49(-2.03%)
Dec 30, 2009 24.58 24.81 23.96 24.07 6,315,796 -0.83(-3.35%)
Dec 29, 2009 25.33 25.37 24.49 24.90 8,215,966 +0.13(+0.51%)
Dec 28, 2009 24.33 25.80 24.19 24.78 19,814,272 +1.09(+4.58%)
Dec 24, 2009 23.35 24.17 22.82 23.69 6,772,818 +0.56(+2.41%)
Dec 23, 2009 24.05 24.28 22.94 23.13 13,018,654 -1.29(-5.28%)
Dec 22, 2009 22.08 25.10 22.03 24.42 37,045,392 +2.35(+10.66%)
Dec 21, 2009 22.26 22.32 21.99 22.07 7,035,320 -0.10(-0.46%)
Dec 18, 2009 22.33 22.40 21.91 22.17 9,145,035 -0.02(-0.07%)
Dec 17, 2009 22.41 22.79 22.02 22.19 11,921,123 -0.65(-2.86%)
Dec 16, 2009 23.02 23.16 22.80 22.84 7,086,409 +0.09(+0.38%)
Dec 15, 2009 22.48 23.35 22.26 22.76 11,984,576 -0.12(-0.52%)
Dec 14, 2009 22.32 23.58 21.64 22.87 16,967,702 +0.56(+2.50%)
Dec 11, 2009 22.84 22.88 21.55 22.32 15,591,580 -0.44(-1.94%)
Dec 10, 2009 23.43 23.83 22.61 22.76 8,868,212 -0.57(-2.46%)
Dec 09, 2009 23.68 23.68 23.14 23.33 6,813,830 -0.26(-1.10%)
Dec 08, 2009 23.36 23.71 23.06 23.59 7,813,821 -0.14(-0.60%)
Dec 07, 2009 23.64 24.75 23.53 23.73 11,239,920 +0.04(+0.17%)
Dec 04, 2009 24.22 24.54 23.28 23.69 11,006,640 +0.18(+0.77%)
Dec 03, 2009 24.61 24.78 23.26 23.51 14,086,009 -1.02(-4.17%)
Dec 02, 2009 24.57 24.92 23.81 24.53 18,390,686 +0.28(+1.13%)
Dec 01, 2009 23.27 25.14 22.68 24.26 54,061,968 +1.92(+8.59%)
Nov 30, 2009 25.55 26.27 22.06 22.34 51,798,556 -3.85(-14.71%)
Nov 27, 2009 26.05 26.74 25.96 26.19 5,351,481 -1.09(-3.98%)
Nov 25, 2009 27.72 27.72 27.07 27.28 5,390,030 +0.12(+0.43%)
Nov 24, 2009 27.72 27.75 26.96 27.16 8,535,443 -0.59(-2.13%)
Nov 23, 2009 28.03 28.10 27.58 27.75 7,469,178 +0.14(+0.51%)
Nov 20, 2009 28.02 28.16 27.53 27.61 7,560,425 -0.44(-1.57%)
Nov 19, 2009 28.32 28.86 27.92 28.05 9,582,526 -0.39(-1.38%)
Nov 18, 2009 28.36 28.91 28.32 28.44 8,987,244 +0.05(+0.17%)
Nov 17, 2009 28.19 28.65 27.91 28.40 11,798,473 +0.28(+0.98%)
Nov 16, 2009 29.12 29.12 28.01 28.12 15,135,764 -0.50(-1.76%)
Nov 13, 2009 28.64 29.06 28.51 28.62 13,226,497 +0.10(+0.36%)
Nov 12, 2009 29.17 29.45 28.36 28.52 16,195,478 -0.39(-1.33%)
Nov 11, 2009 28.85 29.88 28.33 28.91 36,601,152 -0.66(-2.23%)
Nov 10, 2009 30.64 30.95 29.17 29.57 38,732,024 +1.11(+3.90%)
Nov 09, 2009 28.49 28.80 28.22 28.46 19,990,696 +0.55(+1.97%)
Nov 06, 2009 27.88 29.23 27.57 27.91 51,282,616 -1.71(-5.79%)
Nov 05, 2009 29.24 31.42 29.01 29.62 39,297,212 +1.15(+4.03%)
Nov 04, 2009 30.27 31.20 28.24 28.47 39,612,812 -2.38(-7.70%)
Nov 03, 2009 26.93 31.53 26.35 30.85 49,309,076 +3.86(+14.31%)
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.