Chronicle Journal: Finance

American International Group (NY: AIG )

47.35 USD -0.52 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.50 48.28 47.14 47.35 4,695,580 -0.52(-1.09%)
Jul 29, 2021 47.57 47.99 47.01 47.87 3,492,502 +0.92(+1.96%)
Jul 28, 2021 47.57 47.75 46.18 46.95 2,961,222 -0.47(-0.99%)
Jul 27, 2021 47.08 47.80 46.78 47.42 2,347,745 -0.29(-0.61%)
Jul 26, 2021 47.28 48.01 47.18 47.71 3,026,819 +0.40(+0.85%)
Jul 23, 2021 47.97 48.35 47.13 47.31 3,029,589 -0.25(-0.53%)
Jul 22, 2021 48.10 48.10 47.24 47.56 2,815,324 -0.73(-1.51%)
Jul 21, 2021 47.65 48.97 47.65 48.29 3,971,088 +1.06(+2.24%)
Jul 20, 2021 44.97 47.53 44.87 47.23 5,131,249 +2.30(+5.12%)
Jul 19, 2021 45.46 45.78 44.54 44.93 5,465,256 -1.97(-4.20%)
Jul 16, 2021 48.20 48.25 46.64 46.90 4,384,843 -1.17(-2.43%)
Jul 15, 2021 47.50 48.20 47.02 48.07 7,698,330 +1.66(+3.58%)
Jul 14, 2021 46.89 47.35 46.02 46.41 2,782,340 -0.32(-0.68%)
Jul 13, 2021 47.40 47.54 46.68 46.73 2,983,417 -0.71(-1.50%)
Jul 12, 2021 46.35 47.72 45.97 47.44 3,450,675 +0.57(+1.22%)
Jul 09, 2021 45.87 47.08 45.53 46.87 5,044,761 +2.01(+4.48%)
Jul 08, 2021 45.87 46.00 44.60 44.86 5,412,143 -1.93(-4.12%)
Jul 07, 2021 46.20 47.05 46.02 46.79 4,108,204 +0.18(+0.39%)
Jul 06, 2021 47.52 47.69 46.32 46.61 3,598,633 -1.44(-3.00%)
Jul 02, 2021 48.33 48.39 47.80 48.05 1,994,956 -0.22(-0.46%)
Jul 01, 2021 48.03 48.56 47.77 48.27 2,888,365 +0.67(+1.41%)
Jun 30, 2021 47.19 47.74 47.19 47.60 2,587,543 +0.20(+0.42%)
Jun 29, 2021 48.35 48.71 47.18 47.40 2,742,549 -0.56(-1.17%)
Jun 28, 2021 48.83 48.96 47.59 47.96 2,961,656 -1.06(-2.16%)
Jun 25, 2021 48.47 49.23 48.30 49.02 3,276,310 +0.81(+1.68%)
Jun 24, 2021 47.80 48.44 47.57 48.21 2,818,003 +0.48(+1.01%)
Jun 23, 2021 47.56 48.06 47.44 47.73 2,896,405 +0.18(+0.38%)
Jun 22, 2021 47.73 47.84 47.02 47.55 3,181,418 -0.20(-0.42%)
Jun 21, 2021 47.26 47.76 47.23 47.75 7,422,323 +0.90(+1.92%)
Jun 18, 2021 47.85 48.08 46.83 46.85 10,722,210 -1.92(-3.94%)
Jun 17, 2021 51.87 51.92 48.71 48.77 5,797,523 -2.91(-5.63%)
Jun 16, 2021 51.36 51.97 50.85 51.68 4,259,249 +0.15(+0.29%)
Jun 15, 2021 51.15 51.91 50.99 51.53 3,705,254 +0.43(+0.84%)
Jun 14, 2021 51.56 51.89 50.85 51.10 3,130,891 -0.92(-1.77%)
Jun 11, 2021 51.83 52.15 51.70 52.02 3,521,806 +0.45(+0.87%)
Jun 10, 2021 52.91 53.10 51.52 51.57 2,213,472 -0.59(-1.13%)
Jun 09, 2021 52.80 52.88 52.13 52.16 2,952,106 -1.07(-2.01%)
Jun 08, 2021 52.67 53.38 52.29 53.23 2,227,501 +0.16(+0.30%)
Jun 07, 2021 53.46 53.53 52.87 53.07 2,460,674 -0.35(-0.66%)
Jun 04, 2021 53.49 53.49 52.83 53.42 2,851,746 -0.12(-0.22%)
Jun 03, 2021 52.95 53.68 52.74 53.54 4,029,976 +0.50(+0.94%)
Jun 02, 2021 53.97 54.08 53.02 53.04 4,146,691 -0.51(-0.95%)
Jun 01, 2021 53.33 53.83 53.12 53.55 5,278,262 +0.71(+1.34%)
May 28, 2021 52.82 52.93 51.94 52.84 3,116,295 +0.13(+0.25%)
May 27, 2021 52.02 52.80 51.82 52.71 6,287,715 +1.34(+2.61%)
May 26, 2021 51.27 51.51 50.72 51.37 2,516,010 +0.57(+1.12%)
May 25, 2021 51.99 52.54 50.69 50.80 3,569,632 -1.08(-2.08%)
May 24, 2021 51.50 51.99 51.30 51.88 2,600,721 +0.57(+1.11%)
May 21, 2021 50.75 51.69 50.75 51.31 4,198,761 +0.78(+1.54%)
May 20, 2021 50.70 50.92 50.03 50.53 3,123,523 -0.14(-0.28%)
May 19, 2021 50.47 50.76 49.55 50.67 4,145,486 -0.44(-0.86%)
May 18, 2021 51.42 51.71 51.08 51.11 3,856,327 -0.46(-0.89%)
May 17, 2021 51.75 51.90 51.06 51.57 3,247,900 -0.33(-0.64%)
May 14, 2021 51.00 51.90 50.85 51.90 4,844,795 +1.05(+2.06%)
May 13, 2021 49.71 51.26 49.71 50.85 5,064,365 +0.77(+1.54%)
May 12, 2021 51.01 51.04 49.92 50.08 5,970,578 -0.30(-0.60%)
May 11, 2021 51.69 51.86 49.92 50.38 4,646,563 -1.54(-2.97%)
May 10, 2021 51.32 52.70 51.30 51.92 6,870,079 +0.73(+1.43%)
May 07, 2021 49.87 51.50 49.69 51.19 5,582,259 +1.02(+2.03%)
May 06, 2021 49.00 50.35 48.67 50.17 5,557,262 +1.30(+2.66%)
May 05, 2021 48.46 49.08 48.07 48.87 8,789,749 +0.47(+0.97%)
May 04, 2021 48.90 49.30 48.39 48.40 6,640,824 -0.65(-1.33%)
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.