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 (%)
Apr 30, 2020 24.02 24.11 22.83 22.87 7,375,591 -1.62(-6.61%)
Apr 29, 2020 23.64 24.65 23.38 24.49 10,698,246 +1.75(+7.71%)
Apr 28, 2020 22.56 23.10 21.95 22.74 10,578,750 +0.99(+4.55%)
Apr 27, 2020 21.11 22.07 21.11 21.75 8,453,658 +0.75(+3.55%)
Apr 24, 2020 20.81 21.31 20.21 21.00 10,336,092 +0.62(+3.05%)
Apr 23, 2020 20.35 21.06 20.13 20.38 8,455,119 +0.36(+1.80%)
Apr 22, 2020 20.76 21.17 19.91 20.02 9,153,582 +0.01(+0.04%)
Apr 21, 2020 20.24 20.96 19.91 20.01 8,019,087 -1.35(-6.32%)
Apr 20, 2020 21.59 21.84 20.71 21.36 7,230,857 -0.67(-3.06%)
Apr 17, 2020 21.79 22.31 21.43 22.03 12,275,395 +1.19(+5.69%)
Apr 16, 2020 21.45 21.69 20.63 20.85 9,812,602 -0.81(-3.74%)
Apr 15, 2020 21.76 21.99 20.93 21.66 10,257,684 -1.53(-6.59%)
Apr 14, 2020 23.65 24.37 22.69 23.19 9,049,874 +0.13(+0.59%)
Apr 13, 2020 23.96 24.28 21.97 23.05 8,192,416 -0.82(-3.43%)
Apr 09, 2020 22.44 24.87 22.38 23.87 13,314,819 +2.17(+9.99%)
Apr 08, 2020 21.37 22.11 20.91 21.70 9,494,685 +0.78(+3.74%)
Apr 07, 2020 21.10 22.45 20.59 20.92 14,156,383 +1.56(+8.09%)
Apr 06, 2020 19.74 19.96 18.72 19.35 17,139,488 +0.95(+5.18%)
Apr 03, 2020 19.11 19.51 17.90 18.40 10,644,428 -0.71(-3.72%)
Apr 02, 2020 18.99 20.53 18.96 19.11 10,360,509 -0.32(-1.67%)
Apr 01, 2020 20.42 20.57 18.90 19.43 11,672,027 -2.37(-10.89%)
Mar 31, 2020 22.92 23.19 21.48 21.81 10,623,938 -1.31(-5.68%)
Mar 30, 2020 22.48 23.37 21.65 23.12 9,314,289 +0.18(+0.78%)
Mar 27, 2020 23.38 24.07 22.49 22.94 10,533,680 -1.80(-7.27%)
Mar 26, 2020 23.21 24.91 22.93 24.74 12,545,454 +1.61(+6.96%)
Mar 25, 2020 20.86 24.96 19.81 23.13 15,972,674 +2.51(+12.17%)
Mar 24, 2020 18.91 20.95 18.65 20.62 12,714,775 +3.26(+18.81%)
Mar 23, 2020 17.05 18.06 16.26 17.36 10,679,985 +0.06(+0.36%)
Mar 20, 2020 18.72 19.11 17.21 17.29 14,397,609 -1.23(-6.65%)
Mar 19, 2020 16.63 19.23 15.76 18.53 13,030,508 +1.64(+9.69%)
Mar 18, 2020 18.54 19.15 14.45 16.89 15,044,639 -3.12(-15.60%)
Mar 17, 2020 21.57 21.61 18.45 20.01 16,740,366 -0.90(-4.30%)
Mar 16, 2020 21.48 22.77 20.15 20.91 17,608,266 -4.72(-18.42%)
Mar 13, 2020 24.78 25.70 22.56 25.63 13,254,775 +2.83(+12.43%)
Mar 12, 2020 26.34 26.45 22.65 22.80 15,306,249 -6.00(-20.84%)
Mar 11, 2020 29.91 30.46 28.33 28.80 12,177,112 -2.34(-7.53%)
Mar 10, 2020 30.71 33.02 29.46 31.15 11,622,250 +2.01(+6.89%)
Mar 09, 2020 30.74 31.08 27.01 29.14 22,227,922 -4.47(-13.29%)
Mar 06, 2020 34.78 35.13 33.23 33.61 16,530,641 -2.50(-6.91%)
Mar 05, 2020 36.41 37.04 35.69 36.10 10,416,663 -1.68(-4.44%)
Mar 04, 2020 37.22 37.88 36.74 37.78 9,372,636 +0.93(+2.53%)
Mar 03, 2020 37.91 38.97 36.56 36.85 13,322,519 -1.21(-3.17%)
Mar 02, 2020 37.40 38.09 36.80 38.06 11,554,677 +0.61(+1.64%)
Feb 28, 2020 37.55 38.15 36.69 37.44 12,282,289 -1.11(-2.88%)
Feb 27, 2020 39.38 40.13 38.54 38.55 8,061,060 -1.41(-3.53%)
Feb 26, 2020 40.48 40.97 39.73 39.97 8,185,467 -0.21(-0.53%)
Feb 25, 2020 40.72 41.16 40.13 40.18 9,802,564 -0.41(-1.01%)
Feb 24, 2020 42.19 42.35 40.49 40.59 11,005,301 -2.58(-5.97%)
Feb 21, 2020 44.01 44.21 43.15 43.16 5,532,620 -1.07(-2.41%)
Feb 20, 2020 43.88 44.35 43.70 44.23 6,200,743 +0.35(+0.79%)
Feb 19, 2020 43.87 44.21 43.61 43.88 6,480,703 +0.36(+0.82%)
Feb 18, 2020 42.73 43.53 42.48 43.53 10,587,947 +0.47(+1.09%)
Feb 14, 2020 44.28 44.99 42.89 43.06 13,388,993 -2.18(-4.81%)
Feb 13, 2020 49.53 50.11 45.21 45.23 14,838,576 -2.98(-6.17%)
Feb 12, 2020 48.76 48.94 48.21 48.21 4,484,227 -0.17(-0.35%)
Feb 11, 2020 48.26 48.71 48.12 48.38 5,243,349 +0.29(+0.61%)
Feb 10, 2020 47.48 48.09 47.39 48.08 3,103,989 +0.60(+1.27%)
Feb 07, 2020 47.05 47.75 47.01 47.48 4,240,583 +0.04(+0.09%)
Feb 06, 2020 46.96 47.60 46.75 47.44 5,952,264 +0.83(+1.77%)
Feb 05, 2020 45.63 46.76 45.53 46.61 4,963,672 +1.63(+3.61%)
Feb 04, 2020 46.00 46.25 44.92 44.98 3,874,554 -0.45(-1.00%)
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.