Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American International Group
(NY:
AIG
)
80.54
+1.80 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
25.55
26.27
22.06
22.34
51,798,556
-3.85(-14.71%)
Nov 27, 2009
26.05
26.74
25.96
26.19
5,351,481
-1.09(-3.98%)
Nov 25, 2009
27.72
27.72
27.07
27.28
5,390,030
+0.12(+0.43%)
Nov 24, 2009
27.72
27.75
26.96
27.16
8,535,443
-0.59(-2.13%)
Nov 23, 2009
28.03
28.10
27.58
27.75
7,469,178
+0.14(+0.51%)
Nov 20, 2009
28.02
28.16
27.53
27.61
7,560,425
-0.44(-1.57%)
Nov 19, 2009
28.32
28.86
27.92
28.05
9,582,526
-0.39(-1.38%)
Nov 18, 2009
28.36
28.91
28.32
28.44
8,987,244
+0.05(+0.17%)
Nov 17, 2009
28.19
28.65
27.91
28.40
11,798,473
+0.28(+0.98%)
Nov 16, 2009
29.12
29.12
28.01
28.12
15,135,764
-0.50(-1.76%)
Nov 13, 2009
28.64
29.06
28.51
28.62
13,226,497
+0.10(+0.36%)
Nov 12, 2009
29.17
29.45
28.36
28.52
16,195,478
-0.39(-1.33%)
Nov 11, 2009
28.85
29.88
28.33
28.91
36,601,152
-0.66(-2.23%)
Nov 10, 2009
30.64
30.95
29.17
29.57
38,732,024
+1.11(+3.90%)
Nov 09, 2009
28.49
28.80
28.22
28.46
19,990,696
+0.55(+1.97%)
Nov 06, 2009
27.88
29.23
27.57
27.91
51,282,616
-1.71(-5.79%)
Nov 05, 2009
29.24
31.42
29.01
29.62
39,297,212
+1.15(+4.03%)
Nov 04, 2009
30.27
31.20
28.24
28.47
39,612,812
-2.38(-7.70%)
Nov 03, 2009
26.93
31.53
26.35
30.85
49,309,076
+3.86(+14.31%)
Nov 02, 2009
27.07
28.69
26.15
26.99
28,776,890
+0.54(+2.05%)
Oct 30, 2009
28.40
28.42
25.97
26.44
19,199,256
-2.07(-7.26%)
Oct 29, 2009
29.04
29.21
28.06
28.51
20,763,964
+0.72(+2.60%)
Oct 28, 2009
26.25
28.85
26.06
27.79
43,506,016
+1.04(+3.88%)
Oct 27, 2009
28.06
28.51
26.74
26.75
29,262,360
-1.76(-6.18%)
Oct 26, 2009
30.90
31.13
27.94
28.51
31,568,606
-2.08(-6.81%)
Oct 23, 2009
31.19
31.29
30.40
30.60
23,433,540
-2.04(-6.24%)
Oct 22, 2009
30.80
33.00
29.70
32.63
37,082,848
+1.93(+6.30%)
Oct 21, 2009
31.31
32.37
30.57
30.70
22,732,352
-1.10(-3.46%)
Oct 20, 2009
32.09
32.19
31.32
31.80
27,717,102
-0.58(-1.80%)
Oct 19, 2009
34.28
34.37
31.96
32.38
33,528,960
-1.60(-4.70%)
Oct 16, 2009
34.68
35.08
33.51
33.98
29,329,208
-1.11(-3.16%)
Oct 15, 2009
35.14
36.61
34.68
35.09
41,328,616
+0.16(+0.45%)
Oct 14, 2009
35.51
35.71
34.41
34.93
23,896,244
-0.09(-0.27%)
Oct 13, 2009
35.07
35.92
34.45
35.03
27,587,692
+0.10(+0.29%)
Oct 12, 2009
34.96
35.51
34.14
34.92
21,993,236
+0.14(+0.41%)
Oct 09, 2009
34.51
35.20
34.11
34.78
23,032,416
+0.37(+1.07%)
Oct 08, 2009
36.62
37.30
34.14
34.41
47,514,148
-1.69(-4.68%)
Oct 07, 2009
34.96
36.84
34.45
36.10
36,894,608
+0.84(+2.39%)
Oct 06, 2009
34.63
36.58
33.87
35.26
57,190,180
+1.64(+4.87%)
Oct 05, 2009
34.59
34.61
32.69
33.63
38,432,380
-0.26(-0.77%)
Oct 02, 2009
30.72
34.08
28.99
33.89
59,826,852
+1.71(+5.33%)
Oct 01, 2009
34.27
34.36
31.58
32.17
34,084,320
-2.52(-7.28%)
Sep 30, 2009
36.01
36.24
33.96
34.70
36,638,064
-0.87(-2.45%)
Sep 29, 2009
36.73
37.35
35.41
35.57
37,967,436
-0.98(-2.67%)
Sep 28, 2009
35.67
37.02
34.96
36.54
41,342,252
+1.46(+4.17%)
Sep 25, 2009
35.32
36.13
33.75
35.08
42,011,876
-0.31(-0.89%)
Sep 24, 2009
37.72
38.63
34.69
35.40
65,529,776
-1.34(-3.66%)
Sep 23, 2009
37.10
38.98
36.21
36.74
85,948,544
+0.72(+1.99%)
Sep 22, 2009
41.27
42.79
35.83
36.02
156,606,592
-2.05(-5.37%)
Sep 21, 2009
30.94
39.28
30.86
38.07
145,588,368
+6.68(+21.27%)
Sep 18, 2009
31.66
32.09
30.77
31.39
26,966,998
+0.38(+1.22%)
Sep 17, 2009
31.64
32.21
30.68
31.01
30,756,634
-0.45(-1.42%)
Sep 16, 2009
31.84
32.48
31.14
31.46
44,876,512
+0.94(+3.09%)
Sep 15, 2009
33.21
33.86
29.95
30.52
66,803,120
-1.82(-5.62%)
Sep 14, 2009
28.73
32.49
28.55
32.34
70,695,984
+2.80(+9.48%)
Sep 11, 2009
29.32
30.42
28.81
29.54
48,586,496
-0.24(-0.79%)
Sep 10, 2009
30.24
32.05
28.95
29.77
59,244,376
-0.82(-2.67%)
Sep 09, 2009
28.39
31.35
27.96
30.59
70,243,616
+2.39(+8.48%)
Sep 08, 2009
30.45
30.68
28.06
28.20
51,782,496
-3.30(-10.49%)
Sep 04, 2009
34.04
34.40
31.03
31.50
64,149,760
-1.34(-4.07%)
Sep 03, 2009
32.71
33.04
31.07
32.84
71,970,256
+2.99(+10.01%)
Sep 02, 2009
26.94
31.40
25.69
29.85
126,271,016
+1.51(+5.33%)
Sep 01, 2009
32.28
33.94
28.04
28.34
110,583,552
-7.32(-20.52%)
Aug 31, 2009
35.45
37.50
33.67
35.66
88,326,080
-3.85(-9.76%)
Aug 28, 2009
37.63
43.97
35.83
39.51
166,208,832
+1.42(+3.72%)
Aug 27, 2009
31.74
39.36
30.87
38.09
188,969,424
+8.45(+28.50%)
Aug 26, 2009
26.85
29.93
26.18
29.65
33,987,844
+2.93(+10.95%)
Aug 25, 2009
27.27
27.33
26.44
26.72
22,481,734
+0.09(+0.35%)
Aug 24, 2009
27.53
27.88
26.46
26.63
39,375,852
+0.79(+3.04%)
Aug 21, 2009
27.07
27.53
25.59
25.84
62,800,900
+0.43(+1.70%)
Aug 20, 2009
21.55
27.53
21.31
25.41
168,009,168
+4.45(+21.25%)
Aug 19, 2009
18.91
21.63
18.80
20.95
40,532,236
+1.64(+8.51%)
Aug 18, 2009
18.89
19.42
18.74
19.31
13,491,050
+1.07(+5.86%)
Aug 17, 2009
18.02
18.88
17.70
18.24
14,966,003
-0.93(-4.84%)
Aug 14, 2009
19.54
19.54
18.50
19.17
18,231,574
-0.51(-2.60%)
Aug 13, 2009
20.28
20.45
19.55
19.68
14,358,127
-0.24(-1.22%)
Aug 12, 2009
19.77
20.82
19.72
19.92
23,074,726
+0.32(+1.65%)
Aug 11, 2009
22.06
22.18
19.13
19.60
49,351,884
-2.97(-13.17%)
Aug 10, 2009
22.39
23.51
21.95
22.57
62,279,884
+1.23(+5.75%)
Aug 07, 2009
21.53
22.80
18.88
21.35
128,577,360
+3.63(+20.46%)
Aug 06, 2009
21.14
23.12
16.75
17.72
166,369,840
+0.42(+2.41%)
Aug 05, 2009
10.73
18.10
10.62
17.30
171,295,680
+6.67(+62.72%)
Aug 04, 2009
10.63
10.75
10.32
10.63
10,009,787
-0.06(-0.59%)
Aug 03, 2009
10.45
10.82
10.20
10.70
12,680,903
+0.36(+3.50%)
Jul 31, 2009
10.30
10.37
10.12
10.34
6,336,373
+0.01(+0.08%)
Jul 30, 2009
10.56
10.58
10.26
10.33
6,873,997
+0.06(+0.61%)
Jul 29, 2009
10.52
10.84
10.23
10.26
8,872,215
-0.24(-2.25%)
Jul 28, 2009
10.19
10.85
10.12
10.50
14,014,328
+0.27(+2.61%)
Jul 27, 2009
10.21
10.30
9.691
10.23
13,046,907
+0.43(+4.41%)
Jul 24, 2009
9.864
10.23
9.447
9.801
2,029
-0.16(-1.58%)
Jul 23, 2009
10.31
10.42
9.864
9.958
11,419,714
-0.36(-3.51%)
Jul 22, 2009
10.34
10.46
10.24
10.32
6,597,058
-0.16(-1.50%)
Jul 21, 2009
10.63
10.96
10.26
10.48
10,421,234
-0.11(-1.04%)
Jul 20, 2009
10.89
10.96
10.34
10.59
13,806,472
-0.05(-0.44%)
Jul 17, 2009
9.903
11.35
9.785
10.63
34,926,464
+0.61(+6.04%)
Jul 16, 2009
10.87
10.96
9.864
10.03
31,254,432
-1.16(-10.34%)
Jul 15, 2009
11.56
11.56
10.85
11.19
36,672,360
-0.08(-0.70%)
Jul 14, 2009
12.31
12.74
10.74
11.26
94,768,288
-0.20(-1.72%)
Jul 13, 2009
11.41
11.62
11.03
11.46
89,601,704
+2.23(+24.11%)
Jul 10, 2009
6.930
9.785
6.466
9.234
114,826,992
+1.78(+23.84%)
Jul 09, 2009
9.714
9.753
7.181
7.457
76,901,720
-2.85(-27.63%)
Jul 08, 2009
10.45
11.07
9.809
10.30
26,953,730
-0.51(-4.73%)
Jul 07, 2009
12.41
12.55
10.66
10.82
34,332,444
-1.92(-15.07%)
Jul 06, 2009
14.39
14.40
12.41
12.73
22,415,128
-1.62(-11.29%)
Jul 02, 2009
14.05
15.40
13.88
14.35
16,553,342
+0.13(+0.94%)
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
.