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 (%)
Jun 30, 2023 56.99 57.02 56.43 56.62 3,281,272 +0.33(+0.59%)
Jun 29, 2023 55.69 56.48 55.65 56.29 3,925,220 +0.73(+1.31%)
Jun 28, 2023 55.34 55.62 54.79 55.56 3,920,964 +0.01(+0.02%)
Jun 27, 2023 54.65 55.87 54.52 55.55 3,404,214 +0.77(+1.40%)
Jun 26, 2023 54.50 55.21 54.22 54.78 3,402,105 +0.44(+0.81%)
Jun 23, 2023 54.13 54.60 53.96 54.34 5,340,890 -0.74(-1.34%)
Jun 22, 2023 55.80 55.85 54.42 55.08 4,052,028 -0.48(-0.87%)
Jun 21, 2023 55.24 55.71 54.66 55.56 4,049,567 +0.37(+0.68%)
Jun 20, 2023 55.79 56.25 55.05 55.18 4,149,244 -1.20(-2.13%)
Jun 16, 2023 55.95 56.59 55.53 56.38 10,486,766 +0.67(+1.20%)
Jun 15, 2023 54.08 56.16 54.04 55.72 4,785,236 +1.12(+2.05%)
Jun 14, 2023 55.41 56.14 54.33 54.59 4,307,629 -0.77(-1.40%)
Jun 13, 2023 55.09 56.13 54.95 55.37 3,575,196 +0.40(+0.73%)
Jun 12, 2023 55.32 55.59 54.29 54.97 2,993,661 -0.65(-1.16%)
Jun 09, 2023 55.09 55.72 54.94 55.61 3,675,529 +0.24(+0.44%)
Jun 08, 2023 55.30 55.79 54.87 55.37 5,268,738 -0.10(-0.18%)
Jun 07, 2023 54.94 55.74 54.28 55.46 3,768,416 +0.78(+1.43%)
Jun 06, 2023 53.36 54.87 53.32 54.68 4,388,109 +1.66(+3.13%)
Jun 05, 2023 53.68 53.97 52.95 53.02 3,627,331 -0.95(-1.76%)
Jun 02, 2023 53.23 54.45 53.09 53.97 3,868,513 +1.43(+2.72%)
Jun 01, 2023 52.08 52.69 51.89 52.54 3,924,005 +0.89(+1.72%)
May 31, 2023 52.89 53.25 51.60 51.65 9,979,493 -1.85(-3.45%)
May 30, 2023 52.93 53.55 52.48 53.50 2,867,851 +0.64(+1.20%)
May 26, 2023 52.53 53.16 52.21 52.86 3,187,001 +0.38(+0.73%)
May 25, 2023 53.23 53.45 52.35 52.48 3,885,186 -0.87(-1.63%)
May 24, 2023 53.87 54.18 53.20 53.35 3,285,110 -1.17(-2.15%)
May 23, 2023 54.16 55.63 54.02 54.53 6,642,003 +1.77(+3.35%)
May 22, 2023 52.64 52.80 52.06 52.76 2,692,452 +0.11(+0.20%)
May 19, 2023 53.52 53.63 52.37 52.65 2,794,761 -0.45(-0.85%)
May 18, 2023 52.53 53.22 51.97 53.10 2,591,043 +0.56(+1.06%)
May 17, 2023 51.68 52.88 51.68 52.54 4,174,552 +1.40(+2.73%)
May 16, 2023 51.38 52.03 50.97 51.14 4,435,719 -0.22(-0.44%)
May 15, 2023 51.71 51.75 50.91 51.37 3,010,100 +0.05(+0.10%)
May 12, 2023 51.96 52.15 50.70 51.32 3,146,703 -0.31(-0.61%)
May 11, 2023 50.88 51.82 50.77 51.63 4,547,706 +0.20(+0.38%)
May 10, 2023 52.27 52.41 51.26 51.44 4,962,990 -0.48(-0.92%)
May 09, 2023 52.02 52.43 51.84 51.92 4,987,383 -0.64(-1.21%)
May 08, 2023 53.17 53.27 52.32 52.55 3,648,924 -0.04(-0.07%)
May 05, 2023 52.96 53.38 51.25 52.59 7,675,972 +3.82(+7.84%)
May 04, 2023 49.57 49.85 47.86 48.77 5,548,208 -1.44(-2.86%)
May 03, 2023 51.03 51.46 50.07 50.20 3,676,564 -0.57(-1.12%)
May 02, 2023 51.65 51.66 49.81 50.77 4,260,261 -1.13(-2.18%)
May 01, 2023 51.42 52.52 51.34 51.91 2,853,238 +0.05(+0.09%)
Apr 28, 2023 50.61 52.04 50.50 51.86 3,588,451 +0.88(+1.73%)
Apr 27, 2023 49.96 51.14 49.87 50.98 3,031,483 +1.30(+2.62%)
Apr 26, 2023 49.91 50.47 49.31 49.68 3,254,990 -0.14(-0.27%)
Apr 25, 2023 49.98 50.38 49.60 49.81 2,620,310 -0.85(-1.68%)
Apr 24, 2023 50.22 50.97 50.22 50.66 3,043,346 +0.26(+0.52%)
Apr 21, 2023 50.85 51.03 49.78 50.40 4,002,114 -0.77(-1.51%)
Apr 20, 2023 51.72 51.95 50.92 51.17 4,775,443 -0.81(-1.56%)
Apr 19, 2023 51.28 52.16 50.96 51.98 3,865,198 +0.69(+1.35%)
Apr 18, 2023 51.01 51.33 50.69 51.29 3,240,308 +0.53(+1.04%)
Apr 17, 2023 50.02 50.83 49.56 50.76 5,081,439 +0.47(+0.93%)
Apr 14, 2023 50.86 51.23 49.80 50.29 3,542,020 -0.18(-0.35%)
Apr 13, 2023 49.83 50.65 49.41 50.47 5,184,424 +0.29(+0.58%)
Apr 12, 2023 50.40 50.81 49.77 50.17 4,491,499 +0.12(+0.23%)
Apr 11, 2023 50.16 50.51 49.84 50.06 4,923,988 +0.09(+0.18%)
Apr 10, 2023 49.37 50.09 49.28 49.97 3,000,331 +0.03(+0.06%)
Apr 06, 2023 49.34 50.13 49.34 49.94 3,517,670 +0.82(+1.67%)
Apr 05, 2023 48.18 49.18 48.11 49.12 3,547,221 +0.36(+0.74%)
Apr 04, 2023 49.89 49.95 47.82 48.76 3,990,820 -0.54(-1.09%)
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.