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 (%)
Jan 29, 2010 19.30 19.46 18.95 19.06 7,259,974 +0.06(+0.29%)
Jan 28, 2010 20.34 20.47 19.01 19.01 9,246,746 -0.59(-3.01%)
Jan 27, 2010 19.26 19.82 18.13 19.60 20,884,288 +0.40(+2.09%)
Jan 26, 2010 20.22 20.41 18.95 19.20 10,893,984 -1.33(-6.48%)
Jan 25, 2010 21.04 21.24 20.06 20.53 8,480,470 -0.32(-1.55%)
Jan 22, 2010 21.79 21.83 20.73 20.85 7,505,915 -0.83(-3.81%)
Jan 21, 2010 22.04 22.64 21.57 21.68 10,191,650 -0.32(-1.47%)
Jan 20, 2010 22.08 22.89 21.86 22.00 8,784,536 -0.23(-1.03%)
Jan 19, 2010 22.07 23.26 21.47 22.23 23,102,640 +0.15(+0.68%)
Jan 15, 2010 22.47 22.08 22.08 22.08 7,048,068 -0.42(-1.89%)
Jan 14, 2010 22.60 22.73 22.32 22.50 7,808,703 -0.36(-1.58%)
Jan 13, 2010 22.81 23.01 22.30 22.86 7,801,433 +0.47(+2.11%)
Jan 12, 2010 23.28 23.72 22.24 22.39 11,484,576 -0.92(-3.95%)
Jan 11, 2010 23.47 23.82 22.85 23.31 13,603,276 +0.23(+0.99%)
Jan 08, 2010 22.53 23.76 22.51 23.08 16,151,307 +0.60(+2.66%)
Jan 07, 2010 22.82 22.89 22.24 22.49 11,738,468 -0.44(-1.92%)
Jan 06, 2010 23.09 23.13 22.63 22.93 9,104,938 -0.15(-0.65%)
Jan 05, 2010 23.59 23.89 22.93 23.08 11,318,846 -0.44(-1.87%)
Jan 04, 2010 24.02 24.03 23.14 23.52 9,851,542 -0.07(-0.30%)
Dec 31, 2009 24.11 23.59 23.59 23.59 6,649,857 -0.49(-2.03%)
Dec 30, 2009 24.59 24.81 23.96 24.08 6,314,202 -0.83(-3.35%)
Dec 29, 2009 25.33 25.37 24.49 24.91 8,213,892 +0.13(+0.51%)
Dec 28, 2009 24.33 25.81 24.20 24.78 19,809,270 +1.09(+4.58%)
Dec 24, 2009 23.36 24.18 22.82 23.70 6,771,108 +0.56(+2.41%)
Dec 23, 2009 24.05 24.29 22.95 23.14 13,015,368 -1.29(-5.28%)
Dec 22, 2009 22.08 25.11 22.04 24.43 37,036,040 +2.35(+10.66%)
Dec 21, 2009 22.27 22.33 22.00 22.08 7,033,544 -0.10(-0.46%)
Dec 18, 2009 22.34 22.41 21.91 22.18 9,142,727 -0.02(-0.07%)
Dec 17, 2009 22.41 22.79 22.03 22.19 11,918,114 -0.65(-2.86%)
Dec 16, 2009 23.03 23.17 22.81 22.85 7,084,620 +0.09(+0.38%)
Dec 15, 2009 22.49 23.35 22.27 22.76 11,981,550 -0.12(-0.52%)
Dec 14, 2009 22.33 23.59 21.64 22.88 16,963,418 +0.56(+2.50%)
Dec 11, 2009 22.85 22.89 21.56 22.32 15,587,644 -0.44(-1.94%)
Dec 10, 2009 23.44 23.83 22.62 22.76 8,865,973 -0.57(-2.46%)
Dec 09, 2009 23.68 23.69 23.15 23.34 6,812,110 -0.26(-1.10%)
Dec 08, 2009 23.37 23.71 23.07 23.60 7,811,849 -0.14(-0.60%)
Dec 07, 2009 23.64 24.75 23.54 23.74 11,237,083 +0.04(+0.17%)
Dec 04, 2009 24.22 24.55 23.29 23.70 11,003,862 +0.18(+0.77%)
Dec 03, 2009 24.62 24.79 23.26 23.52 14,082,454 -1.02(-4.17%)
Dec 02, 2009 24.58 24.92 23.82 24.54 18,386,044 +0.28(+1.13%)
Dec 01, 2009 23.27 25.15 22.68 24.26 54,048,320 +1.92(+8.59%)
Nov 30, 2009 25.55 26.28 22.06 22.34 51,785,480 -3.86(-14.71%)
Nov 27, 2009 26.06 26.74 25.96 26.20 5,350,131 -1.09(-3.98%)
Nov 25, 2009 27.73 27.73 27.08 27.29 5,388,669 +0.12(+0.43%)
Nov 24, 2009 27.73 27.76 26.96 27.17 8,533,288 -0.59(-2.13%)
Nov 23, 2009 28.03 28.10 27.58 27.76 7,467,293 +0.14(+0.51%)
Nov 20, 2009 28.02 28.17 27.54 27.62 7,558,516 -0.44(-1.57%)
Nov 19, 2009 28.32 28.87 27.93 28.06 9,580,107 -0.39(-1.38%)
Nov 18, 2009 28.36 28.91 28.32 28.45 8,984,975 +0.05(+0.17%)
Nov 17, 2009 28.20 28.66 27.91 28.40 11,795,495 +0.28(+0.98%)
Nov 16, 2009 29.13 29.13 28.02 28.13 15,131,944 -0.50(-1.76%)
Nov 13, 2009 28.65 29.07 28.52 28.63 13,223,158 +0.10(+0.36%)
Nov 12, 2009 29.18 29.46 28.37 28.53 16,191,390 -0.39(-1.33%)
Nov 11, 2009 28.86 29.89 28.34 28.91 36,591,912 -0.66(-2.23%)
Nov 10, 2009 30.65 30.96 29.17 29.57 38,722,248 +1.11(+3.90%)
Nov 09, 2009 28.50 28.81 28.23 28.47 19,985,650 +0.55(+1.97%)
Nov 06, 2009 27.88 29.24 27.58 27.91 51,269,668 -1.72(-5.79%)
Nov 05, 2009 29.24 31.43 29.02 29.63 39,287,292 +1.15(+4.03%)
Nov 04, 2009 30.27 31.20 28.25 28.48 39,602,812 -2.38(-7.70%)
Nov 03, 2009 26.94 31.54 26.36 30.86 49,296,628 +3.86(+14.31%)
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.