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, 2021 44.27 44.78 44.27 44.65 2,758,291 +0.19(+0.42%)
Jun 29, 2021 45.36 45.69 44.26 44.47 2,923,526 -0.53(-1.17%)
Jun 28, 2021 45.81 45.93 44.64 44.99 3,157,091 -0.99(-2.16%)
Jun 25, 2021 45.47 46.18 45.31 45.99 3,492,509 +0.76(+1.68%)
Jun 24, 2021 44.84 45.44 44.63 45.23 3,003,959 +0.45(+1.01%)
Jun 23, 2021 44.62 45.08 44.50 44.78 3,087,534 +0.17(+0.38%)
Jun 22, 2021 44.78 44.88 44.11 44.61 3,391,355 -0.19(-0.42%)
Jun 21, 2021 44.33 44.80 44.31 44.79 7,912,111 +0.84(+1.92%)
Jun 18, 2021 44.89 45.10 43.93 43.95 11,429,754 -1.80(-3.94%)
Jun 17, 2021 48.66 48.71 45.69 45.75 6,180,093 -2.73(-5.63%)
Jun 16, 2021 48.18 48.76 47.70 48.48 4,540,311 +0.14(+0.29%)
Jun 15, 2021 47.98 48.70 47.83 48.34 3,949,758 +0.40(+0.84%)
Jun 14, 2021 48.37 48.68 47.70 47.94 3,337,494 -0.56(-1.16%)
Jun 11, 2021 48.32 48.62 48.20 48.50 3,777,442 +0.42(+0.87%)
Jun 10, 2021 49.33 49.51 48.03 48.08 2,374,140 -0.55(-1.13%)
Jun 09, 2021 49.23 49.30 48.61 48.63 3,166,389 -1.00(-2.01%)
Jun 08, 2021 49.11 49.77 48.75 49.63 2,389,187 +0.15(+0.30%)
Jun 07, 2021 49.84 49.91 49.29 49.48 2,639,286 -0.33(-0.66%)
Jun 04, 2021 49.87 49.87 49.25 49.80 3,058,744 -0.11(-0.22%)
Jun 03, 2021 49.37 50.05 49.17 49.92 4,322,498 +0.47(+0.94%)
Jun 02, 2021 50.32 50.42 49.43 49.45 4,447,685 -0.48(-0.95%)
Jun 01, 2021 49.72 50.19 49.52 49.93 5,661,393 +0.66(+1.34%)
May 28, 2021 49.25 49.35 48.42 49.26 3,342,496 +0.12(+0.25%)
May 27, 2021 48.50 49.23 48.31 49.14 6,744,119 +1.25(+2.61%)
May 26, 2021 47.80 48.03 47.29 47.89 2,698,638 +0.53(+1.12%)
May 25, 2021 48.47 48.98 47.26 47.36 3,828,739 -1.01(-2.08%)
May 24, 2021 48.01 48.47 47.83 48.37 2,789,498 +0.53(+1.11%)
May 21, 2021 47.32 48.19 47.32 47.84 4,503,534 +0.73(+1.54%)
May 20, 2021 47.27 47.47 46.64 47.11 3,350,249 -0.13(-0.28%)
May 19, 2021 47.05 47.33 46.20 47.24 4,446,392 -0.41(-0.86%)
May 18, 2021 47.94 48.21 47.62 47.65 4,136,244 -0.43(-0.89%)
May 17, 2021 48.25 48.39 47.60 48.08 3,483,654 -0.31(-0.64%)
May 14, 2021 47.55 48.39 47.41 48.39 5,196,462 +0.98(+2.06%)
May 13, 2021 46.35 47.79 46.35 47.41 5,431,970 +0.72(+1.54%)
May 12, 2021 47.56 47.59 46.54 46.69 6,403,962 -0.28(-0.60%)
May 11, 2021 48.19 48.35 46.54 46.97 4,983,841 -1.44(-2.97%)
May 10, 2021 47.85 49.13 47.83 48.41 7,368,754 +0.68(+1.43%)
May 07, 2021 46.50 48.01 46.33 47.73 5,987,456 +0.95(+2.03%)
May 06, 2021 45.68 46.94 45.38 46.77 5,960,644 +1.21(+2.66%)
May 05, 2021 45.18 45.76 44.82 45.56 9,427,767 +0.44(+0.97%)
May 04, 2021 45.59 45.96 45.12 45.12 7,122,859 -0.61(-1.33%)
May 03, 2021 45.67 46.11 45.36 45.73 2,773,266 +0.56(+1.24%)
Apr 30, 2021 45.37 45.77 45.04 45.17 3,433,457 -0.46(-1.00%)
Apr 29, 2021 45.45 46.08 45.28 45.63 4,075,241 +0.68(+1.51%)
Apr 28, 2021 45.19 45.43 44.78 44.95 2,899,656 -0.21(-0.47%)
Apr 27, 2021 44.17 45.23 44.17 45.16 3,840,241 +0.85(+1.91%)
Apr 26, 2021 44.44 45.26 44.24 44.31 3,436,046 +0.18(+0.40%)
Apr 23, 2021 43.47 44.33 43.21 44.14 3,477,433 +0.82(+1.89%)
Apr 22, 2021 43.52 44.01 43.16 43.32 4,707,011 -0.28(-0.64%)
Apr 21, 2021 42.32 43.63 42.13 43.60 3,949,942 +1.15(+2.70%)
Apr 20, 2021 43.33 43.49 42.17 42.45 4,571,314 -1.12(-2.57%)
Apr 19, 2021 43.95 44.08 43.25 43.57 3,013,145 -0.34(-0.79%)
Apr 16, 2021 43.92 44.46 43.68 43.91 4,686,131 +0.41(+0.94%)
Apr 15, 2021 44.27 44.27 43.28 43.50 4,775,007 -0.77(-1.75%)
Apr 14, 2021 43.45 44.57 43.45 44.28 3,637,290 +0.75(+1.71%)
Apr 13, 2021 43.56 43.90 43.12 43.53 3,172,861 -0.44(-1.00%)
Apr 12, 2021 43.54 44.02 43.45 43.97 3,320,027 +0.52(+1.20%)
Apr 09, 2021 43.31 43.49 42.92 43.45 3,369,638 +0.50(+1.17%)
Apr 08, 2021 43.35 43.40 42.69 42.94 3,727,117 -0.95(-2.17%)
Apr 07, 2021 43.52 43.91 43.33 43.89 2,917,062 +0.39(+0.90%)
Apr 06, 2021 43.54 43.86 43.11 43.50 4,025,476 -0.08(-0.19%)
Apr 05, 2021 43.77 43.97 43.35 43.59 3,687,269 +0.34(+0.80%)
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.