Skip to main content

American International Group (NY: AIG )

73.42 -0.29 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.14 26.27 25.76 25.93 20,037,336 -0.17(-0.66%)
Nov 29, 2012 25.63 26.17 25.60 26.10 22,883,482 +0.59(+2.30%)
Nov 28, 2012 25.20 25.56 25.12 25.51 19,597,512 +0.09(+0.34%)
Nov 27, 2012 25.71 25.80 25.39 25.42 14,626,490 -0.38(-1.46%)
Nov 26, 2012 25.60 25.81 25.46 25.80 13,617,870 +0.11(+0.43%)
Nov 23, 2012 25.63 25.71 25.49 25.69 5,563,293 +0.13(+0.49%)
Nov 21, 2012 25.53 25.57 25.20 25.57 12,980,765 +0.20(+0.80%)
Nov 20, 2012 25.31 25.49 25.11 25.36 16,705,474 +0.02(+0.06%)
Nov 19, 2012 25.13 25.57 25.00 25.35 32,821,090 +0.46(+1.86%)
Nov 16, 2012 24.55 24.92 24.32 24.88 36,422,116 +0.44(+1.79%)
Nov 15, 2012 24.23 24.73 24.12 24.45 24,092,854 +0.44(+1.83%)
Nov 14, 2012 24.66 24.71 23.98 24.01 26,634,606 -0.52(-2.14%)
Nov 13, 2012 24.77 25.00 24.26 24.53 34,179,248 -0.49(-1.97%)
Nov 12, 2012 25.15 25.18 24.83 25.03 19,019,500 -0.15(-0.59%)
Nov 09, 2012 24.53 25.28 24.28 25.17 27,687,810 +0.59(+2.42%)
Nov 08, 2012 25.06 25.25 24.58 24.58 25,138,250 -0.46(-1.84%)
Nov 07, 2012 25.60 25.76 24.92 25.04 33,216,008 -0.88(-3.38%)
Nov 06, 2012 25.72 25.99 25.60 25.92 19,672,160 +0.25(+0.98%)
Nov 05, 2012 25.75 26.00 25.27 25.67 31,786,896 +0.09(+0.37%)
Nov 02, 2012 26.57 26.66 25.53 25.57 72,590,840 -1.97(-7.16%)
Nov 01, 2012 27.51 27.83 27.20 27.54 23,755,698 +0.21(+0.77%)
Oct 31, 2012 26.75 27.36 26.73 27.33 18,824,910 +0.16(+0.60%)
Oct 26, 2012 27.35 27.17 27.17 27.17 17,445,764 -0.20(-0.74%)
Oct 25, 2012 27.56 27.64 27.09 27.37 18,358,938 +0.04(+0.14%)
Oct 24, 2012 27.39 27.54 27.08 27.33 15,820,883 +0.14(+0.52%)
Oct 23, 2012 27.41 27.53 27.06 27.19 30,035,652 -0.74(-2.66%)
Oct 19, 2012 28.96 29.03 27.76 27.94 38,676,868 -1.18(-4.06%)
Oct 18, 2012 28.84 29.48 28.81 29.12 33,109,360 +0.27(+0.95%)
Oct 17, 2012 28.67 28.93 28.52 28.84 21,524,518 +0.40(+1.40%)
Oct 16, 2012 28.71 28.88 28.37 28.44 27,157,068 +0.05(+0.17%)
Oct 15, 2012 27.94 28.42 27.78 28.40 22,308,444 +0.65(+2.34%)
Oct 12, 2012 27.63 28.03 27.58 27.75 15,360,435 -0.17(-0.62%)
Oct 11, 2012 28.12 28.28 27.90 27.92 21,740,000 +0.15(+0.54%)
Oct 10, 2012 27.81 28.13 27.65 27.77 21,905,052 +0.03(+0.11%)
Oct 09, 2012 28.17 28.23 27.64 27.74 32,209,764 -0.35(-1.25%)
Oct 08, 2012 27.38 28.13 27.31 28.09 21,660,948 +0.52(+1.90%)
Oct 05, 2012 27.54 27.70 27.44 27.57 27,918,186 +0.22(+0.80%)
Oct 04, 2012 27.00 27.54 26.93 27.35 32,910,534 +0.58(+2.16%)
Oct 03, 2012 26.29 26.93 26.20 26.77 28,315,520 +0.58(+2.21%)
Oct 02, 2012 26.20 26.42 26.03 26.19 22,305,442 +0.16(+0.63%)
Oct 01, 2012 25.84 26.28 25.82 26.03 22,177,824 +0.37(+1.43%)
Sep 28, 2012 25.75 25.89 25.52 25.66 27,089,702 -0.32(-1.23%)
Sep 27, 2012 25.84 26.07 25.69 25.98 18,001,394 +0.35(+1.37%)
Sep 26, 2012 25.70 25.93 25.12 25.63 39,136,664 -0.26(-1.00%)
Sep 25, 2012 26.72 26.76 25.78 25.89 30,072,032 -0.64(-2.42%)
Sep 24, 2012 26.10 26.67 26.01 26.53 22,768,992 +0.21(+0.80%)
Sep 21, 2012 26.68 26.69 26.17 26.32 37,064,708 -0.15(-0.56%)
Sep 20, 2012 26.60 26.71 26.18 26.46 38,318,400 -0.34(-1.28%)
Sep 19, 2012 27.06 27.11 26.74 26.81 25,101,720 -0.11(-0.41%)
Sep 18, 2012 27.28 27.51 26.79 26.92 32,224,646 -0.27(-1.01%)
Sep 17, 2012 27.31 27.38 27.01 27.19 29,454,658 -0.21(-0.77%)
Sep 14, 2012 27.26 27.72 27.18 27.40 55,818,968 +0.45(+1.68%)
Sep 13, 2012 26.60 27.03 26.36 26.95 54,651,188 +0.50(+1.89%)
Sep 12, 2012 26.63 26.95 26.25 26.45 106,696,000 +0.27(+1.05%)
Sep 11, 2012 25.50 26.21 25.48 26.18 412,057,856 +0.12(+0.45%)
Sep 10, 2012 26.10 26.47 25.75 26.06 53,500,900 -0.54(-2.03%)
Sep 07, 2012 26.91 27.03 26.10 26.60 33,996,372 -0.18(-0.67%)
Sep 06, 2012 26.43 27.62 26.41 26.78 49,386,708 -0.46(-1.69%)
Sep 05, 2012 27.14 27.42 26.92 27.24 19,457,354 +0.20(+0.72%)
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.