Skip to main content

American International Group (NY: AIG )

78.48 +0.14 (+0.18%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.77 44.18 43.08 43.09 4,629,363 -1.05(-2.39%)
Mar 30, 2021 43.80 44.36 43.46 44.15 3,780,196 +0.71(+1.63%)
Mar 29, 2021 43.02 43.89 42.83 43.44 4,728,311 -0.22(-0.51%)
Mar 26, 2021 43.87 44.11 43.09 43.66 4,076,731 +0.30(+0.69%)
Mar 25, 2021 42.02 43.46 41.54 43.36 5,047,612 +1.41(+3.36%)
Mar 24, 2021 42.52 43.04 41.92 41.96 4,089,241 +0.01(+0.02%)
Mar 23, 2021 42.64 43.08 41.78 41.95 3,750,628 -1.17(-2.70%)
Mar 22, 2021 43.42 43.50 42.73 43.11 5,261,822 -0.56(-1.28%)
Mar 19, 2021 44.29 44.41 43.42 43.67 7,812,465 -0.92(-2.07%)
Mar 18, 2021 44.84 45.70 44.52 44.60 5,980,937 +0.14(+0.31%)
Mar 17, 2021 44.42 44.79 43.97 44.46 5,746,747 +0.32(+0.72%)
Mar 16, 2021 44.71 44.77 43.72 44.14 4,554,500 -0.94(-2.09%)
Mar 15, 2021 44.83 45.14 44.31 45.08 3,210,542 +0.21(+0.46%)
Mar 12, 2021 45.25 45.32 44.74 44.87 3,313,578 +0.40(+0.90%)
Mar 11, 2021 44.15 44.81 44.00 44.48 4,872,003 +0.15(+0.33%)
Mar 10, 2021 43.32 44.48 43.26 44.33 4,126,279 +1.14(+2.64%)
Mar 09, 2021 43.14 43.76 42.44 43.19 6,086,305 -0.57(-1.31%)
Mar 08, 2021 44.11 44.67 43.67 43.76 6,390,762 +0.25(+0.58%)
Mar 05, 2021 43.49 43.79 42.52 43.51 5,751,077 +0.65(+1.51%)
Mar 04, 2021 43.71 44.08 41.67 42.86 5,222,959 -0.69(-1.57%)
Mar 03, 2021 42.66 44.16 42.66 43.55 6,080,716 +0.97(+2.28%)
Mar 02, 2021 41.93 42.87 41.89 42.58 4,977,401 +0.60(+1.43%)
Mar 01, 2021 41.60 44.47 41.47 41.98 8,489,521 +1.26(+3.09%)
Feb 26, 2021 41.69 41.92 40.42 40.72 6,672,169 +0.00(+0.00%)
Feb 25, 2021 42.59 42.73 40.65 40.72 5,814,714 -1.37(-3.26%)
Feb 24, 2021 41.23 42.58 41.19 42.09 4,914,553 +0.98(+2.39%)
Feb 23, 2021 41.45 41.45 40.61 41.10 5,420,581 +0.25(+0.61%)
Feb 22, 2021 39.37 41.09 39.34 40.85 6,760,818 +1.41(+3.57%)
Feb 19, 2021 39.37 39.66 38.98 39.45 3,955,525 +0.44(+1.12%)
Feb 18, 2021 39.34 39.84 38.43 39.01 4,352,941 -1.07(-2.68%)
Feb 17, 2021 38.24 40.17 38.14 40.09 5,407,560 +1.04(+2.66%)
Feb 16, 2021 38.67 39.49 38.45 39.05 5,327,793 +0.69(+1.81%)
Feb 12, 2021 38.41 39.08 38.16 38.35 4,484,993 -0.19(-0.48%)
Feb 11, 2021 39.21 39.40 38.25 38.54 3,719,361 -0.77(-1.96%)
Feb 10, 2021 39.23 39.62 38.87 39.31 3,999,648 +0.27(+0.69%)
Feb 09, 2021 39.02 39.38 38.68 39.04 3,739,964 -0.14(-0.35%)
Feb 08, 2021 38.58 39.21 38.42 39.18 4,208,628 +0.57(+1.46%)
Feb 05, 2021 38.74 38.85 38.15 38.61 4,283,353 +0.31(+0.82%)
Feb 04, 2021 36.31 38.31 36.07 38.30 5,492,302 +2.21(+6.14%)
Feb 03, 2021 35.69 36.45 35.65 36.08 5,052,516 +0.35(+0.99%)
Feb 02, 2021 35.29 36.12 35.06 35.73 5,265,704 +1.07(+3.07%)
Feb 01, 2021 34.95 35.12 34.16 34.67 3,913,910 -0.02(-0.05%)
Jan 29, 2021 35.31 35.31 34.09 34.68 5,711,353 -0.96(-2.70%)
Jan 28, 2021 35.26 36.06 35.14 35.65 5,449,449 +0.82(+2.34%)
Jan 27, 2021 35.73 35.89 34.37 34.83 6,226,120 -1.40(-3.86%)
Jan 26, 2021 36.94 37.00 36.14 36.23 4,038,508 -0.44(-1.19%)
Jan 25, 2021 36.62 36.87 36.12 36.67 4,408,575 -0.46(-1.25%)
Jan 22, 2021 37.55 37.92 37.01 37.13 5,129,855 -0.90(-2.36%)
Jan 21, 2021 38.86 39.04 38.02 38.03 6,053,830 -0.95(-2.45%)
Jan 20, 2021 39.12 39.44 38.91 38.98 6,931,402 -0.16(-0.40%)
Jan 19, 2021 38.52 39.30 38.46 39.14 5,568,735 +0.83(+2.18%)
Jan 15, 2021 37.87 38.45 37.55 38.31 7,690,303 +0.05(+0.12%)
Jan 14, 2021 37.98 38.40 37.69 38.26 4,300,507 +0.54(+1.42%)
Jan 13, 2021 37.70 38.09 37.45 37.72 3,895,112 -0.26(-0.68%)
Jan 12, 2021 37.67 38.22 37.58 37.98 4,291,182 +0.67(+1.79%)
Jan 11, 2021 36.98 37.79 36.79 37.32 3,731,593 -0.32(-0.84%)
Jan 08, 2021 37.98 38.09 37.07 37.63 5,769,427 -0.25(-0.66%)
Jan 07, 2021 37.78 38.02 37.38 37.88 5,515,675 +0.63(+1.69%)
Jan 06, 2021 35.78 37.67 35.78 37.25 8,849,371 +2.28(+6.52%)
Jan 05, 2021 34.54 35.21 34.44 34.97 4,607,111 +0.57(+1.67%)
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.