Skip to main content

American International Group (NY: AIG )

74.88 +0.75 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 54.44 55.10 54.27 54.77 5,878,285 +0.19(+0.35%)
Oct 28, 2022 52.77 54.67 52.55 54.57 4,952,833 +2.09(+3.99%)
Oct 27, 2022 52.61 53.59 52.41 52.48 3,718,987 +0.38(+0.74%)
Oct 26, 2022 52.55 52.83 51.96 52.10 3,514,852 -0.07(-0.13%)
Oct 25, 2022 51.61 52.48 51.37 52.16 4,058,053 -0.06(-0.11%)
Oct 24, 2022 51.46 52.42 51.41 52.22 3,458,322 +1.06(+2.07%)
Oct 21, 2022 49.74 51.21 49.64 51.16 4,244,960 +1.35(+2.70%)
Oct 20, 2022 50.11 50.89 49.53 49.82 4,656,154 -0.86(-1.71%)
Oct 19, 2022 50.29 51.34 50.27 50.68 3,747,571 +0.14(+0.29%)
Oct 18, 2022 50.91 51.23 49.97 50.54 5,569,064 +0.84(+1.68%)
Oct 17, 2022 49.90 50.41 49.58 49.70 4,317,330 +0.98(+2.01%)
Oct 14, 2022 49.16 50.03 48.45 48.72 6,208,994 -0.22(-0.45%)
Oct 13, 2022 46.41 49.49 46.15 48.94 5,379,422 +1.90(+4.04%)
Oct 12, 2022 47.08 47.81 46.64 47.04 4,023,845 +0.87(+1.89%)
Oct 11, 2022 46.35 47.28 46.00 46.17 4,992,586 -0.37(-0.81%)
Oct 10, 2022 47.86 48.11 46.33 46.54 7,388,548 -1.22(-2.55%)
Oct 07, 2022 48.27 48.60 47.48 47.76 4,264,183 -1.01(-2.07%)
Oct 06, 2022 48.87 49.29 48.61 48.77 3,248,960 -0.52(-1.05%)
Oct 05, 2022 48.81 49.63 48.76 49.29 4,205,567 -0.39(-0.79%)
Oct 04, 2022 48.05 49.71 48.03 49.68 4,292,711 +2.43(+5.14%)
Oct 03, 2022 46.32 47.45 45.45 47.25 5,201,819 +1.63(+3.58%)
Sep 30, 2022 45.71 46.74 45.46 45.62 5,421,683 -0.17(-0.38%)
Sep 29, 2022 46.23 46.53 45.21 45.79 7,662,537 -1.07(-2.28%)
Sep 28, 2022 46.51 47.32 46.41 46.86 10,238,983 +0.20(+0.43%)
Sep 27, 2022 46.93 47.17 46.22 46.66 5,905,400 +0.14(+0.31%)
Sep 26, 2022 47.31 48.06 46.21 46.51 6,147,155 -1.31(-2.73%)
Sep 23, 2022 48.60 48.96 47.18 47.82 5,725,051 -1.38(-2.81%)
Sep 22, 2022 50.53 50.59 49.10 49.20 5,192,206 -1.04(-2.07%)
Sep 21, 2022 51.67 52.12 50.23 50.24 5,129,224 -1.08(-2.10%)
Sep 20, 2022 51.88 52.21 50.40 51.32 6,841,518 -1.13(-2.16%)
Sep 19, 2022 50.83 52.55 50.71 52.45 3,343,816 +0.90(+1.75%)
Sep 16, 2022 51.87 51.87 50.65 51.55 12,014,153 -0.51(-0.98%)
Sep 15, 2022 51.84 52.76 51.36 52.06 6,010,538 +0.29(+0.56%)
Sep 14, 2022 52.00 52.57 51.16 51.77 4,632,167 -0.13(-0.26%)
Sep 13, 2022 52.74 53.43 51.72 51.90 5,399,586 -2.09(-3.87%)
Sep 12, 2022 53.39 54.10 53.01 53.99 3,648,288 +1.42(+2.71%)
Sep 09, 2022 52.29 52.83 52.29 52.57 4,848,813 +0.68(+1.31%)
Sep 08, 2022 51.16 52.11 50.81 51.89 3,827,624 +0.60(+1.17%)
Sep 07, 2022 49.54 51.49 49.54 51.29 4,188,383 +1.28(+2.56%)
Sep 06, 2022 50.44 50.98 49.32 50.01 4,337,312 -0.05(-0.10%)
Sep 02, 2022 50.70 51.32 49.69 50.06 3,875,873 +0.07(+0.13%)
Sep 01, 2022 49.24 50.05 48.82 49.99 4,186,350 +0.56(+1.14%)
Aug 31, 2022 50.28 50.49 49.38 49.43 6,225,819 -0.61(-1.22%)
Aug 30, 2022 50.61 50.64 49.71 50.04 2,917,858 -0.39(-0.78%)
Aug 29, 2022 50.25 50.91 49.82 50.43 3,227,301 -0.19(-0.38%)
Aug 26, 2022 53.01 53.12 50.57 50.62 5,913,157 -2.16(-4.09%)
Aug 25, 2022 52.06 52.81 51.77 52.78 2,625,478 +0.90(+1.73%)
Aug 24, 2022 51.59 52.06 51.31 51.88 2,152,419 +0.05(+0.09%)
Aug 23, 2022 51.66 52.19 51.63 51.84 3,855,039 +0.22(+0.43%)
Aug 22, 2022 52.79 52.82 51.59 51.62 3,910,369 -1.97(-3.67%)
Aug 19, 2022 54.41 54.53 53.43 53.58 3,960,712 -1.17(-2.15%)
Aug 18, 2022 54.30 54.93 54.20 54.76 2,161,698 +0.61(+1.13%)
Aug 17, 2022 53.97 54.49 53.66 54.15 3,235,229 -0.57(-1.05%)
Aug 16, 2022 54.05 54.88 53.95 54.72 4,179,526 +0.51(+0.93%)
Aug 15, 2022 53.95 54.60 53.74 54.21 3,300,665 -0.62(-1.13%)
Aug 12, 2022 53.77 54.86 53.77 54.83 4,520,943 +1.03(+1.92%)
Aug 11, 2022 53.12 53.94 53.16 53.80 4,173,369 +1.35(+2.57%)
Aug 10, 2022 51.86 52.58 51.86 52.46 4,964,913 +1.31(+2.56%)
Aug 09, 2022 50.44 51.36 50.10 51.15 5,222,419 +1.22(+2.45%)
Aug 08, 2022 50.05 50.52 49.76 49.93 4,841,304 +0.42(+0.85%)
Aug 05, 2022 48.78 49.64 48.64 49.51 3,516,991 +0.68(+1.39%)
Aug 04, 2022 49.14 49.53 48.77 48.83 3,583,213 -0.44(-0.89%)
Aug 03, 2022 48.81 49.42 48.45 49.27 3,659,836 +0.83(+1.72%)
Aug 02, 2022 48.67 49.35 48.37 48.44 5,210,839 -0.32(-0.65%)
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.