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 30, 2010 27.17 28.33 27.06 27.10 762 -0.06(-0.23%)
Jun 29, 2010 27.16 28.33 26.91 27.16 1,047 -1.91(-6.58%)
Jun 25, 2010 29.07 29.35 27.99 29.07 5,787,357 +0.14(+0.49%)
Jun 24, 2010 29.66 29.66 28.87 28.93 2,345 -0.82(-2.75%)
Jun 23, 2010 29.91 30.46 29.39 29.75 4,160,655 -0.36(-1.20%)
Jun 22, 2010 30.35 30.79 30.00 30.11 1,839 -0.39(-1.26%)
Jun 21, 2010 30.19 31.24 30.13 30.50 9,380,217 +0.67(+2.24%)
Jun 18, 2010 29.83 30.05 29.43 29.83 4,290,643 +0.11(+0.37%)
Jun 17, 2010 29.93 30.27 29.36 29.72 635 -0.08(-0.26%)
Jun 16, 2010 29.45 30.29 29.28 29.79 3,050 -0.01(-0.03%)
Jun 15, 2010 29.32 30.08 29.12 29.80 127 +0.62(+2.13%)
Jun 14, 2010 27.71 30.33 27.71 29.18 14,321,198 +1.58(+5.73%)
Jun 11, 2010 27.35 27.67 27.07 27.60 3,220,416 -0.17(-0.62%)
Jun 10, 2010 27.33 27.84 26.99 27.77 2,046 +0.85(+3.16%)
Jun 09, 2010 27.14 28.12 26.75 26.92 7,364,814 -0.07(-0.26%)
Jun 08, 2010 26.81 27.25 26.36 26.99 157 +0.18(+0.67%)
Jun 07, 2010 27.35 27.89 26.59 26.81 4,758,257 -0.53(-1.93%)
Jun 04, 2010 27.34 27.77 26.99 27.34 4,974,573 -0.35(-1.28%)
Jun 03, 2010 27.69 28.06 27.18 27.69 5,496,307 +0.11(+0.40%)
Jun 02, 2010 26.99 28.07 26.79 27.58 2,669 +0.64(+2.37%)
Jun 01, 2010 27.33 28.25 26.89 26.95 3,441 -0.89(-3.19%)
May 28, 2010 27.84 29.11 27.53 27.84 7,981,563 -0.85(-2.96%)
May 27, 2010 27.54 28.69 27.21 28.69 10,195,268 +1.90(+7.08%)
May 26, 2010 27.63 28.03 26.67 26.79 2,478 -0.35(-1.28%)
May 25, 2010 25.99 27.20 25.26 27.14 43,255 -0.03(-0.12%)
May 24, 2010 28.52 28.84 27.14 27.17 9,739,705 -1.13(-3.98%)
May 21, 2010 26.95 28.78 26.46 28.29 12,840,117 -0.55(-1.89%)
May 20, 2010 28.56 29.08 27.22 28.84 12,368 -0.53(-1.81%)
May 19, 2010 29.29 30.64 28.64 29.37 11,902,220 -0.46(-1.53%)
May 18, 2010 29.83 31.45 29.50 29.83 17,814 -0.86(-2.79%)
May 17, 2010 31.17 31.44 29.42 30.68 9,680,761 -0.57(-1.81%)
May 14, 2010 31.25 31.61 30.82 31.25 9,293,222 -0.73(-2.29%)
May 13, 2010 32.69 33.55 31.87 31.98 12,010,573 -0.59(-1.81%)
May 12, 2010 34.48 34.90 32.49 32.57 20,359,792 -1.17(-3.47%)
May 11, 2010 33.79 34.61 33.59 33.74 1,654 +1.50(+4.66%)
May 10, 2010 32.16 32.45 31.99 32.24 12,960,871 +1.79(+5.89%)
May 07, 2010 29.95 31.47 27.54 30.45 33,524,120 +4.08(+15.49%)
May 06, 2010 26.36 30.39 26.25 26.36 7,017 -2.28(-7.97%)
May 05, 2010 29.51 30.05 28.56 28.65 11,977,519 -1.45(-4.81%)
May 04, 2010 30.45 30.84 29.78 30.09 5,000 -1.01(-3.26%)
May 03, 2010 31.10 31.60 30.75 31.11 9,877,517 +0.50(+1.65%)
Apr 30, 2010 31.82 32.05 30.07 30.61 15,132,695 -1.05(-3.31%)
Apr 29, 2010 31.86 32.16 31.39 31.65 13,469,484 +0.57(+1.82%)
Apr 28, 2010 30.34 31.84 30.07 31.09 30,849,200 +1.68(+5.73%)
Apr 27, 2010 33.19 33.59 29.13 29.40 36,859 -5.62(-16.04%)
Apr 26, 2010 35.26 36.11 34.78 35.02 21,648,602 +0.10(+0.29%)
Apr 23, 2010 34.41 35.40 34.11 34.92 25,108,032 +0.89(+2.61%)
Apr 22, 2010 32.05 34.22 31.63 34.03 37,697,296 +1.85(+5.75%)
Apr 21, 2010 32.18 33.75 31.86 32.18 18,872 -0.57(-1.75%)
Apr 20, 2010 31.17 33.14 30.97 32.75 13,127 +2.00(+6.50%)
Apr 19, 2010 30.48 31.37 30.16 30.75 18,827,030 -0.05(-0.15%)
Apr 16, 2010 31.52 33.01 30.70 30.80 38,649,528 -0.65(-2.08%)
Apr 15, 2010 31.45 32.41 31.08 31.45 21,545,412 +0.19(+0.60%)
Apr 14, 2010 31.78 32.23 31.08 31.27 19,337,116 -0.32(-1.02%)
Apr 13, 2010 32.50 32.84 31.39 31.59 28,066,664 -0.84(-2.60%)
Apr 12, 2010 30.79 33.04 30.42 32.43 58,275,292 +2.42(+8.08%)
Apr 09, 2010 30.02 30.92 29.70 30.01 28,326,172 +0.43(+1.46%)
Apr 08, 2010 31.41 32.10 29.52 29.57 42,982,508 -1.65(-5.29%)
Apr 07, 2010 28.73 31.39 28.26 31.23 43,778,196 +2.97(+10.53%)
Apr 06, 2010 27.92 28.62 27.69 28.25 25,335,148 +0.70(+2.54%)
Apr 05, 2010 27.09 27.89 26.67 27.55 20,680,188 +0.72(+2.67%)
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.