Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 45.75 45.99 45.22 45.26 5,106,625 -0.18(-0.39%)
Jun 28, 2018 44.99 45.59 44.60 45.44 7,047,541 +0.30(+0.66%)
Jun 27, 2018 45.68 45.96 45.14 45.14 5,165,480 -0.65(-1.42%)
Jun 26, 2018 46.24 46.35 45.34 45.79 4,202,072 -0.50(-1.07%)
Jun 25, 2018 46.49 46.60 45.94 46.28 4,073,872 -0.20(-0.44%)
Jun 22, 2018 46.53 46.65 46.23 46.49 6,036,462 +0.18(+0.39%)
Jun 21, 2018 47.12 47.17 46.19 46.31 5,863,250 -0.82(-1.74%)
Jun 20, 2018 47.46 47.48 47.13 47.13 5,315,768 -0.25(-0.52%)
Jun 19, 2018 47.09 47.64 47.01 47.37 6,238,435 -0.04(-0.09%)
Jun 18, 2018 46.54 47.48 46.20 47.42 7,620,020 +0.29(+0.62%)
Jun 15, 2018 47.30 46.78 47.13 14,743,673 +0.35(+0.75%)
Jun 14, 2018 46.72 47.07 46.46 46.78 7,867,123 +0.09(+0.18%)
Jun 13, 2018 46.39 47.42 46.27 46.69 7,049,626 +0.39(+0.85%)
Jun 12, 2018 46.77 46.95 46.06 46.30 5,420,695 -0.48(-1.03%)
Jun 11, 2018 46.84 46.93 46.51 46.78 4,368,540 +0.01(+0.02%)
Jun 08, 2018 45.81 46.84 45.68 46.77 8,197,646 +1.06(+2.32%)
Jun 07, 2018 45.82 45.82 45.33 45.71 6,253,496 -0.06(-0.13%)
Jun 06, 2018 45.77 6,944,045 +0.08(+0.19%)
Jun 05, 2018 45.51 45.77 45.26 45.69 4,651,783 +0.05(+0.11%)
Jun 04, 2018 45.49 45.97 45.38 45.64 4,283,522 +0.42(+0.92%)
Jun 01, 2018 45.32 45.51 45.08 45.22 5,242,939 +0.42(+0.95%)
May 31, 2018 44.74 44.89 44.49 44.80 7,066,382 -0.24(-0.53%)
May 30, 2018 44.84 45.14 44.36 45.03 5,087,781 +0.76(+1.71%)
May 29, 2018 44.64 44.74 43.73 44.28 7,758,815 -0.95(-2.10%)
May 25, 2018 45.23 45.23 45.23 0 -0.35(-0.76%)
May 24, 2018 45.80 45.80 45.14 45.58 4,911,281 -0.36(-0.79%)
May 23, 2018 46.61 46.71 45.62 45.94 5,065,106 -0.83(-1.78%)
May 22, 2018 46.87 47.06 46.50 46.77 6,619,516 -0.14(-0.31%)
May 21, 2018 46.98 47.22 46.86 46.92 5,982,713 +0.12(+0.25%)
May 18, 2018 46.28 47.05 46.02 46.80 11,574,351 +0.31(+0.66%)
May 17, 2018 46.24 46.74 46.20 46.49 10,064,886 +0.92(+2.01%)
May 16, 2018 45.02 45.60 44.90 45.58 6,435,671 +0.41(+0.90%)
May 15, 2018 44.83 45.30 44.81 45.17 5,718,726 +0.26(+0.59%)
May 14, 2018 44.91 44.97 44.69 44.91 7,287,486 +0.06(+0.13%)
May 11, 2018 44.81 45.12 44.70 44.85 4,438,653 +0.08(+0.19%)
May 10, 2018 44.87 45.14 44.57 44.76 6,382,062 -0.06(-0.13%)
May 09, 2018 45.05 45.30 44.60 44.82 5,345,979 -0.22(-0.49%)
May 08, 2018 45.28 45.37 44.62 45.04 10,736,995 -0.17(-0.38%)
May 07, 2018 44.68 45.55 44.14 45.21 12,013,922 +0.37(+0.83%)
May 04, 2018 43.76 45.30 43.70 44.84 14,735,392 +0.76(+1.73%)
May 03, 2018 43.10 44.13 42.06 44.07 27,229,048 -2.46(-5.29%)
May 02, 2018 47.45 47.48 46.32 46.54 8,483,221 -1.25(-2.61%)
May 01, 2018 47.43 47.80 46.99 47.78 4,945,269 +0.26(+0.55%)
Apr 30, 2018 47.97 48.19 47.52 47.52 6,632,810 -0.21(-0.44%)
Apr 27, 2018 47.15 47.77 47.15 47.73 5,700,272 +0.60(+1.28%)
Apr 26, 2018 46.93 47.25 46.62 47.13 4,184,978 +0.12(+0.25%)
Apr 25, 2018 46.77 47.15 46.55 47.01 3,721,862 +0.26(+0.56%)
Apr 24, 2018 46.65 47.06 46.51 46.75 5,815,407 -0.08(-0.16%)
Apr 23, 2018 46.98 46.99 46.53 46.82 5,176,983 -0.21(-0.45%)
Apr 20, 2018 46.99 47.23 46.62 47.04 5,893,999 +0.21(+0.45%)
Apr 19, 2018 46.21 46.90 46.21 46.82 6,708,527 +0.61(+1.32%)
Apr 18, 2018 46.21 46.37 45.87 46.21 4,696,891 +0.17(+0.37%)
Apr 17, 2018 46.16 46.24 45.88 46.04 5,909,211 -0.02(-0.04%)
Apr 16, 2018 45.75 46.33 45.52 46.06 7,671,490 +0.59(+1.29%)
Apr 13, 2018 45.77 45.90 45.18 45.47 5,266,145 +0.08(+0.19%)
Apr 12, 2018 45.55 45.80 45.28 45.39 5,833,452 +0.11(+0.24%)
Apr 11, 2018 44.92 45.41 44.92 45.28 4,999,970 -0.14(-0.30%)
Apr 10, 2018 45.67 45.94 45.35 45.42 4,528,244 +0.19(+0.41%)
Apr 09, 2018 45.53 45.90 45.04 45.23 5,535,475 -0.25(-0.56%)
Apr 06, 2018 45.94 46.23 45.05 45.48 6,055,156 -0.81(-1.74%)
Apr 05, 2018 46.19 46.47 45.95 46.29 5,866,571 +0.28(+0.61%)
Apr 04, 2018 45.00 46.08 44.76 46.01 5,428,402 +0.42(+0.91%)
Apr 03, 2018 45.15 45.69 44.98 45.59 6,609,825 +0.52(+1.15%)
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.