Skip to main content

American International Group (NY: AIG )

73.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 48.38 48.47 47.97 48.06 11,790,796 -0.53(-1.08%)
Aug 28, 2015 48.16 48.63 48.03 48.58 7,939,804 -0.09(-0.18%)
Aug 27, 2015 47.65 48.71 47.29 48.67 12,310,935 +1.55(+3.30%)
Aug 26, 2015 47.11 47.48 45.65 47.12 17,078,618 +2.01(+4.45%)
Aug 25, 2015 46.81 47.06 45.05 45.11 15,510,059 -0.24(-0.53%)
Aug 24, 2015 43.18 46.90 43.01 45.35 25,164,642 -2.22(-4.67%)
Aug 21, 2015 48.58 48.89 47.55 47.57 16,391,304 -1.58(-3.21%)
Aug 20, 2015 49.64 49.93 49.13 49.15 10,544,898 -0.96(-1.92%)
Aug 19, 2015 50.42 50.50 50.03 50.11 11,209,615 -0.63(-1.24%)
Aug 18, 2015 51.11 51.25 50.60 50.74 8,469,552 -0.47(-0.92%)
Aug 17, 2015 50.83 51.37 50.62 51.21 6,234,782 +0.04(+0.08%)
Aug 14, 2015 50.19 51.19 50.12 51.17 7,212,399 +0.80(+1.60%)
Aug 13, 2015 50.32 50.83 50.30 50.37 5,406,109 -0.02(-0.03%)
Aug 12, 2015 49.86 50.60 49.01 50.38 12,210,431 -0.04(-0.08%)
Aug 11, 2015 50.19 50.60 50.17 50.42 8,845,696 -0.54(-1.06%)
Aug 10, 2015 50.93 51.54 50.93 50.97 10,615,260 +0.48(+0.95%)
Aug 07, 2015 50.23 50.55 50.15 50.49 7,274,240 +0.29(+0.59%)
Aug 06, 2015 50.16 50.67 50.07 50.19 13,158,776 +0.05(+0.10%)
Aug 05, 2015 49.99 50.34 49.86 50.15 16,175,028 +0.49(+0.99%)
Aug 04, 2015 50.73 50.73 48.04 49.65 33,467,212 -1.44(-2.82%)
Aug 03, 2015 51.16 51.43 50.82 51.09 9,613,563 +0.02(+0.05%)
Jul 31, 2015 51.45 51.55 51.04 51.07 9,124,103 -0.33(-0.64%)
Jul 30, 2015 51.31 51.45 51.09 51.40 6,649,258 -0.01(-0.02%)
Jul 29, 2015 50.77 51.56 50.71 51.40 7,770,915 +0.70(+1.38%)
Jul 28, 2015 50.72 50.97 50.37 50.70 8,472,709 +0.33(+0.66%)
Jul 27, 2015 50.34 50.50 49.90 50.37 8,872,833 -0.32(-0.63%)
Jul 24, 2015 51.12 51.25 50.63 50.69 5,610,493 -0.40(-0.78%)
Jul 23, 2015 51.45 51.71 51.01 51.09 6,166,322 -0.32(-0.62%)
Jul 22, 2015 50.89 51.52 50.76 51.40 6,480,028 +0.43(+0.84%)
Jul 21, 2015 51.02 51.20 50.73 50.97 6,954,924 -0.03(-0.06%)
Jul 20, 2015 51.14 51.16 50.89 51.01 6,184,881 -0.01(-0.02%)
Jul 17, 2015 51.01 51.13 50.68 51.01 6,684,606 -0.09(-0.17%)
Jul 16, 2015 51.37 51.37 50.81 51.10 6,504,242 +0.10(+0.20%)
Jul 15, 2015 50.87 51.28 50.48 51.00 6,954,159 +0.37(+0.72%)
Jul 14, 2015 50.51 50.87 50.30 50.63 8,359,771 +0.15(+0.30%)
Jul 13, 2015 50.24 50.54 50.08 50.48 5,697,671 +0.61(+1.21%)
Jul 10, 2015 49.92 50.26 49.60 49.87 5,277,155 +0.68(+1.39%)
Jul 09, 2015 49.27 49.51 49.09 49.19 7,577,794 +0.48(+0.98%)
Jul 08, 2015 49.29 49.40 48.53 48.71 7,594,448 -0.84(-1.69%)
Jul 07, 2015 49.26 49.60 48.46 49.55 9,485,905 +0.29(+0.58%)
Jul 06, 2015 48.97 49.47 48.76 49.26 8,871,314 -0.18(-0.37%)
Jul 02, 2015 49.76 49.44 49.44 49.44 8,128,450 -0.21(-0.43%)
Jul 01, 2015 49.99 50.13 49.41 49.66 7,475,125 +0.42(+0.86%)
Jun 30, 2015 49.57 49.74 49.00 49.24 9,503,567 +0.18(+0.37%)
Jun 29, 2015 49.17 49.83 49.00 49.05 11,002,725 -0.91(-1.82%)
Jun 26, 2015 49.99 50.15 49.78 49.96 8,558,238 +0.24(+0.48%)
Jun 25, 2015 50.07 50.35 49.72 49.72 8,641,041 -0.39(-0.78%)
Jun 24, 2015 50.30 50.43 50.03 50.11 7,613,143 -0.32(-0.63%)
Jun 23, 2015 50.28 50.52 49.99 50.43 11,483,929 +0.59(+1.18%)
Jun 22, 2015 49.67 49.98 49.58 49.84 9,026,911 +0.60(+1.21%)
Jun 19, 2015 49.44 49.56 48.97 49.25 20,209,006 -0.37(-0.74%)
Jun 18, 2015 49.61 49.68 49.20 49.61 11,185,441 +0.34(+0.70%)
Jun 17, 2015 49.57 49.67 49.04 49.27 9,048,917 -0.10(-0.19%)
Jun 16, 2015 49.55 49.82 49.22 49.36 13,640,307 -0.47(-0.94%)
Jun 15, 2015 48.82 50.73 48.70 49.83 24,933,542 +0.54(+1.10%)
Jun 12, 2015 49.24 49.38 48.97 49.29 8,838,229 -0.08(-0.16%)
Jun 11, 2015 49.13 49.56 49.04 49.37 10,461,724 +0.25(+0.50%)
Jun 10, 2015 47.99 49.21 47.88 49.13 13,703,327 +1.35(+2.82%)
Jun 09, 2015 47.40 48.06 47.25 47.78 9,074,357 +0.36(+0.76%)
Jun 08, 2015 48.09 48.15 47.39 47.42 10,672,135 -0.67(-1.39%)
Jun 05, 2015 48.60 48.74 48.05 48.09 8,022,997 -0.09(-0.18%)
Jun 04, 2015 48.22 48.51 48.06 48.17 10,487,917 -0.40(-0.82%)
Jun 03, 2015 47.56 48.70 47.40 48.57 15,648,463 +1.14(+2.40%)
Jun 02, 2015 46.81 47.73 46.61 47.43 11,357,271 +0.79(+1.70%)
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.