Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American International Group (NY: AIG )

73.76 -0.13 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 25.42 26.14 21.94 22.22 52,066,504 -3.83(-14.71%)
Nov 27, 2009 25.92 26.60 25.82 26.06 5,379,164 -1.08(-3.98%)
Nov 25, 2009 27.58 27.58 26.93 27.14 5,417,912 +0.12(+0.43%)
Nov 24, 2009 27.58 27.61 26.82 27.02 8,579,596 -0.59(-2.13%)
Nov 23, 2009 27.88 27.95 27.44 27.61 7,507,815 +0.14(+0.51%)
Nov 20, 2009 27.87 28.01 27.39 27.47 7,599,534 -0.44(-1.57%)
Nov 19, 2009 28.17 28.71 27.78 27.90 9,632,095 -0.39(-1.38%)
Nov 18, 2009 28.21 28.76 28.17 28.30 9,033,733 +0.05(+0.17%)
Nov 17, 2009 28.05 28.51 27.76 28.25 11,859,505 +0.27(+0.98%)
Nov 16, 2009 28.97 28.97 27.87 27.98 15,214,059 -0.50(-1.76%)
Nov 13, 2009 28.49 28.91 28.37 28.48 13,294,915 +0.10(+0.36%)
Nov 12, 2009 29.02 29.30 28.22 28.37 16,279,254 -0.38(-1.33%)
Nov 11, 2009 28.70 29.73 28.19 28.76 36,790,484 -0.66(-2.23%)
Nov 10, 2009 30.49 30.79 29.02 29.41 38,932,380 +1.10(+3.90%)
Nov 09, 2009 28.34 28.66 28.08 28.31 20,094,104 +0.55(+1.97%)
Nov 06, 2009 27.73 29.08 27.43 27.76 51,547,892 -1.71(-5.79%)
Nov 05, 2009 29.09 31.26 28.86 29.47 39,500,492 +1.14(+4.03%)
Nov 04, 2009 30.11 31.03 28.09 28.33 39,817,720 -2.36(-7.70%)
Nov 03, 2009 26.79 31.37 26.21 30.69 49,564,144 +3.84(+14.31%)
Nov 02, 2009 26.93 28.55 26.02 26.85 28,925,748 +0.54(+2.05%)
Oct 30, 2009 28.25 28.27 25.84 26.31 19,298,572 -2.06(-7.26%)
Oct 29, 2009 28.89 29.06 27.91 28.37 20,871,372 +0.72(+2.60%)
Oct 28, 2009 26.11 28.70 25.93 27.65 43,731,068 +1.03(+3.88%)
Oct 27, 2009 27.91 28.36 26.61 26.61 29,413,730 -1.75(-6.18%)
Oct 26, 2009 30.75 30.97 27.80 28.37 31,731,906 -2.07(-6.81%)
Oct 23, 2009 31.03 31.13 30.24 30.44 23,554,758 -2.03(-6.24%)
Oct 22, 2009 30.64 32.83 29.55 32.47 37,274,672 +1.93(+6.30%)
Oct 21, 2009 31.15 32.20 30.42 30.54 22,849,942 -1.10(-3.46%)
Oct 20, 2009 31.93 32.03 31.16 31.64 27,860,478 -0.58(-1.80%)
Oct 19, 2009 34.10 34.19 31.79 32.22 33,702,400 -1.59(-4.70%)
Oct 16, 2009 34.50 34.90 33.34 33.80 29,480,922 -1.10(-3.16%)
Oct 15, 2009 34.96 36.43 34.50 34.91 41,542,400 +0.16(+0.45%)
Oct 14, 2009 35.32 35.53 34.24 34.75 24,019,856 -0.09(-0.27%)
Oct 13, 2009 34.88 35.74 34.27 34.85 27,730,398 +0.10(+0.29%)
Oct 12, 2009 34.78 35.33 33.96 34.74 22,107,004 +0.14(+0.41%)
Oct 09, 2009 34.33 35.02 33.94 34.60 23,151,560 +0.37(+1.07%)
Oct 08, 2009 36.43 37.11 33.96 34.24 47,759,932 -1.68(-4.68%)
Oct 07, 2009 34.78 36.65 34.27 35.92 37,085,460 +0.84(+2.39%)
Oct 06, 2009 34.45 36.39 33.70 35.08 57,486,016 +1.63(+4.87%)
Oct 05, 2009 34.41 34.43 32.52 33.45 38,631,184 -0.26(-0.77%)
Oct 02, 2009 30.56 33.91 28.84 33.71 60,136,328 +1.71(+5.33%)
Oct 01, 2009 34.09 34.18 31.42 32.01 34,260,632 -2.51(-7.28%)
Sep 30, 2009 35.82 36.05 33.79 34.52 36,827,584 -0.87(-2.45%)
Sep 29, 2009 36.54 37.16 35.23 35.39 38,163,836 -0.97(-2.67%)
Sep 28, 2009 35.49 36.83 34.78 36.36 41,556,112 +1.46(+4.17%)
Sep 25, 2009 35.14 35.94 33.58 34.90 42,229,196 -0.31(-0.89%)
Sep 24, 2009 37.52 38.43 34.51 35.21 65,868,752 -1.34(-3.66%)
Sep 23, 2009 36.91 38.78 36.02 36.55 86,393,136 +0.71(+1.99%)
Sep 22, 2009 41.06 42.57 35.64 35.84 157,416,688 -2.03(-5.37%)
Sep 21, 2009 30.78 39.08 30.70 37.87 146,341,472 +6.64(+21.27%)
Sep 18, 2009 31.50 31.93 30.61 31.23 27,106,494 +0.38(+1.22%)
Sep 17, 2009 31.47 32.04 30.52 30.85 30,915,734 -0.45(-1.42%)
Sep 16, 2009 31.68 32.31 30.98 31.30 45,108,652 +0.94(+3.09%)
Sep 15, 2009 33.04 33.69 29.80 30.36 67,148,680 -1.81(-5.62%)
Sep 14, 2009 28.59 32.32 28.41 32.17 71,061,680 +2.79(+9.48%)
Sep 11, 2009 29.16 30.27 28.66 29.38 48,837,824 -0.23(-0.79%)
Sep 10, 2009 30.09 31.89 28.80 29.62 59,550,840 -0.81(-2.67%)
Sep 09, 2009 28.24 31.19 27.82 30.43 70,606,976 +2.38(+8.48%)
Sep 08, 2009 30.29 30.52 27.92 28.05 52,050,360 -3.29(-10.49%)
Sep 04, 2009 33.87 34.22 30.87 31.34 64,481,596 -1.33(-4.07%)
Sep 03, 2009 32.55 32.87 30.91 32.67 72,342,552 +2.97(+10.01%)
Sep 02, 2009 26.80 31.24 25.56 29.70 126,924,192 +1.50(+5.33%)
Sep 01, 2009 32.11 33.77 27.90 28.19 111,155,584 -7.28(-20.52%)
Aug 31, 2009 35.27 37.30 33.49 35.47 88,782,984 -3.83(-9.76%)
Aug 28, 2009 37.44 43.74 35.64 39.31 167,068,608 +1.41(+3.72%)
Aug 27, 2009 31.57 39.16 30.71 37.90 189,946,928 +8.40(+28.50%)
Aug 26, 2009 26.71 29.77 26.04 29.49 34,163,656 +2.91(+10.95%)
Aug 25, 2009 27.13 27.19 26.30 26.58 22,598,028 +0.09(+0.35%)
Aug 24, 2009 27.39 27.74 26.32 26.49 39,579,540 +0.78(+3.04%)
Aug 21, 2009 26.93 27.39 25.46 25.71 63,125,760 +0.43(+1.70%)
Aug 20, 2009 21.44 27.39 21.20 25.28 168,878,256 +4.43(+21.25%)
Aug 19, 2009 18.81 21.52 18.70 20.85 40,741,904 +1.64(+8.51%)
Aug 18, 2009 18.80 19.32 18.65 19.21 13,560,837 +1.06(+5.86%)
Aug 17, 2009 17.93 18.78 17.61 18.15 15,043,420 -0.92(-4.84%)
Aug 14, 2009 19.44 19.44 18.40 19.07 18,325,884 -0.51(-2.60%)
Aug 13, 2009 20.17 20.35 19.45 19.58 14,432,400 -0.24(-1.22%)
Aug 12, 2009 19.67 20.71 19.62 19.82 23,194,088 +0.32(+1.65%)
Aug 11, 2009 21.95 22.07 19.03 19.50 49,607,172 -2.96(-13.17%)
Aug 10, 2009 22.27 23.39 21.83 22.46 62,602,048 +1.22(+5.75%)
Aug 07, 2009 21.42 22.69 18.78 21.24 129,242,472 +3.61(+20.46%)
Aug 06, 2009 21.03 23.00 16.67 17.63 167,230,432 +0.41(+2.41%)
Aug 05, 2009 10.67 18.01 10.56 17.22 172,181,776 +6.64(+62.72%)
Aug 04, 2009 10.57 10.70 10.27 10.58 10,061,566 -0.06(-0.59%)
Aug 03, 2009 10.40 10.76 10.15 10.64 12,746,499 +0.36(+3.50%)
Jul 31, 2009 10.24 10.32 10.07 10.28 6,369,150 +0.01(+0.08%)
Jul 30, 2009 10.50 10.52 10.21 10.27 6,909,555 +0.06(+0.61%)
Jul 29, 2009 10.47 10.78 10.17 10.21 8,918,110 -0.23(-2.25%)
Jul 28, 2009 10.13 10.80 10.06 10.45 14,086,822 +0.27(+2.61%)
Jul 27, 2009 10.16 10.25 9.641 10.18 13,114,397 +0.43(+4.41%)
Jul 24, 2009 9.813 10.17 9.398 9.750 2,039 -0.16(-1.58%)
Jul 23, 2009 10.26 10.37 9.813 9.907 11,478,787 -0.36(-3.51%)
Jul 22, 2009 10.28 10.41 10.19 10.27 6,631,183 -0.16(-1.50%)
Jul 21, 2009 10.58 10.91 10.21 10.42 10,475,141 -0.11(-1.04%)
Jul 20, 2009 10.84 10.90 10.28 10.53 13,877,890 -0.05(-0.44%)
Jul 17, 2009 9.852 11.29 9.735 10.58 35,107,136 +0.60(+6.04%)
Jul 16, 2009 10.81 10.91 9.813 9.977 31,416,106 -1.15(-10.34%)
Jul 15, 2009 11.50 11.50 10.80 11.13 36,862,060 -0.08(-0.70%)
Jul 14, 2009 12.25 12.68 10.68 11.21 95,258,512 -0.20(-1.72%)
Jul 13, 2009 11.35 11.56 10.97 11.40 90,065,200 +2.21(+24.11%)
Jul 10, 2009 6.894 9.735 6.432 9.187 115,420,976 +1.77(+23.84%)
Jul 09, 2009 9.664 9.703 7.144 7.418 77,299,520 -2.83(-27.63%)
Jul 08, 2009 10.40 11.01 9.758 10.25 27,093,156 -0.51(-4.73%)
Jul 07, 2009 12.35 12.49 10.60 10.76 34,510,040 -1.91(-15.07%)
Jul 06, 2009 14.32 14.33 12.35 12.67 22,531,078 -1.61(-11.29%)
Jul 02, 2009 13.98 15.32 13.81 14.28 16,638,969 +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.