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 (%)
May 28, 2010 27.68 28.95 27.37 27.68 8,026,902 -0.84(-2.96%)
May 27, 2010 27.39 28.52 27.06 28.52 10,253,183 +1.89(+7.08%)
May 26, 2010 27.48 27.87 26.52 26.64 2,492 -0.34(-1.28%)
May 25, 2010 25.84 27.05 25.12 26.98 43,501 -0.03(-0.12%)
May 24, 2010 28.36 28.67 26.99 27.01 9,795,032 -1.12(-3.98%)
May 21, 2010 26.79 28.62 26.31 28.13 12,913,055 -0.54(-1.89%)
May 20, 2010 28.40 28.91 27.07 28.68 12,438 -0.53(-1.81%)
May 19, 2010 29.13 30.46 28.48 29.20 11,969,830 -0.45(-1.53%)
May 18, 2010 29.66 31.28 29.34 29.66 17,915 -0.85(-2.79%)
May 17, 2010 31.00 31.26 29.25 30.51 9,735,753 -0.56(-1.81%)
May 14, 2010 31.07 31.43 30.64 31.07 9,346,012 -0.73(-2.29%)
May 13, 2010 32.51 33.36 31.69 31.80 12,078,799 -0.59(-1.81%)
May 12, 2010 34.28 34.70 32.31 32.39 20,475,446 -1.17(-3.47%)
May 11, 2010 33.60 34.41 33.41 33.55 1,664 +1.49(+4.66%)
May 10, 2010 31.98 32.26 31.81 32.06 13,034,496 +1.78(+5.89%)
May 07, 2010 29.78 31.29 27.38 30.28 33,714,556 +4.06(+15.49%)
May 06, 2010 26.22 30.21 26.11 26.22 7,057 -2.27(-7.96%)
May 05, 2010 29.34 29.88 28.40 28.48 12,045,557 -1.44(-4.81%)
May 04, 2010 30.28 30.67 29.61 29.92 5,028 -1.01(-3.26%)
May 03, 2010 30.93 31.42 30.58 30.93 9,933,626 +0.50(+1.65%)
Apr 30, 2010 31.64 31.86 29.90 30.43 15,218,656 -1.04(-3.31%)
Apr 29, 2010 31.68 31.98 31.21 31.47 13,545,998 +0.56(+1.82%)
Apr 28, 2010 30.17 31.66 29.90 30.91 31,024,440 +1.67(+5.73%)
Apr 27, 2010 33.00 33.41 28.97 29.24 37,069 -5.59(-16.04%)
Apr 26, 2010 35.06 35.91 34.58 34.82 21,771,576 +0.10(+0.29%)
Apr 23, 2010 34.21 35.20 33.91 34.72 25,250,658 +0.88(+2.61%)
Apr 22, 2010 31.87 34.03 31.45 33.84 37,911,436 +1.84(+5.75%)
Apr 21, 2010 32.00 33.56 31.68 32.00 18,979 -0.57(-1.75%)
Apr 20, 2010 31.00 32.95 30.79 32.57 13,201 +1.99(+6.50%)
Apr 19, 2010 30.31 31.19 29.99 30.58 18,933,976 -0.05(-0.15%)
Apr 16, 2010 31.34 32.82 30.53 30.63 38,869,080 -0.65(-2.08%)
Apr 15, 2010 31.28 32.22 30.90 31.28 21,667,802 +0.19(+0.60%)
Apr 14, 2010 31.60 32.05 30.90 31.09 19,446,960 -0.32(-1.02%)
Apr 13, 2010 32.32 32.65 31.21 31.41 28,226,098 -0.84(-2.60%)
Apr 12, 2010 30.61 32.86 30.25 32.25 58,606,324 +2.41(+8.08%)
Apr 09, 2010 29.85 30.75 29.53 29.84 28,487,078 +0.43(+1.46%)
Apr 08, 2010 31.23 31.92 29.35 29.41 43,226,672 -1.64(-5.29%)
Apr 07, 2010 28.57 31.21 28.10 31.05 44,026,880 +2.96(+10.53%)
Apr 06, 2010 27.76 28.46 27.54 28.09 25,479,064 +0.70(+2.54%)
Apr 05, 2010 26.94 27.73 26.52 27.40 20,797,662 +0.71(+2.67%)
Apr 01, 2010 26.79 26.69 26.69 26.69 7,989,265 -0.02(-0.09%)
Mar 31, 2010 26.56 27.16 26.29 26.71 10,359,509 -0.04(-0.15%)
Mar 30, 2010 27.27 27.50 26.66 26.75 11,002,332 -0.20(-0.75%)
Mar 29, 2010 27.11 27.38 26.49 26.95 13,771,454 +0.19(+0.70%)
Mar 26, 2010 27.25 27.85 26.49 26.76 16,659,955 -0.23(-0.87%)
Mar 25, 2010 26.37 27.91 26.08 27.00 37,608,284 +1.05(+4.04%)
Mar 24, 2010 25.82 26.86 25.77 25.95 17,566,260 -0.09(-0.33%)
Mar 23, 2010 26.33 26.44 25.23 26.04 16,729,536 -0.65(-2.43%)
Mar 22, 2010 26.46 26.74 25.89 26.69 18,865,900 -0.54(-1.98%)
Mar 19, 2010 27.32 27.40 26.48 27.22 14,478,364 +0.13(+0.46%)
Mar 18, 2010 27.26 27.68 26.68 27.10 18,288,876 +0.18(+0.67%)
Mar 17, 2010 26.97 27.13 26.46 26.92 22,972,136 +0.63(+2.38%)
Mar 16, 2010 27.22 28.15 26.08 26.29 45,130,768 -0.56(-2.07%)
Mar 15, 2010 26.17 28.45 26.16 26.85 55,778,664 +0.07(+0.26%)
Mar 12, 2010 28.24 28.52 26.47 26.78 26,857,254 -0.69(-2.51%)
Mar 11, 2010 29.42 30.08 27.40 27.47 59,489,664 -0.88(-3.12%)
Mar 10, 2010 26.52 29.21 25.97 28.35 90,232,624 +2.71(+10.59%)
Mar 09, 2010 22.21 27.22 21.97 25.64 73,928,016 +2.87(+12.61%)
Mar 08, 2010 23.02 23.67 22.41 22.77 34,887,588 +0.80(+3.63%)
Mar 05, 2010 21.08 22.39 20.92 21.97 24,946,938 +1.07(+5.13%)
Mar 04, 2010 19.46 21.35 19.55 20.90 32,941,280 +1.43(+7.36%)
Mar 03, 2010 19.64 19.91 19.20 19.46 13,299,688 -0.12(-0.60%)
Mar 02, 2010 20.29 20.29 19.17 19.58 23,245,860 -0.59(-2.91%)
Mar 01, 2010 21.87 21.89 20.17 20.17 37,888,536 +0.79(+4.08%)
Feb 26, 2010 21.52 20.29 19.33 19.38 34,674,208 -2.14(-9.96%)
Feb 25, 2010 21.47 22.34 21.12 21.52 15,793,880 -0.37(-1.68%)
Feb 24, 2010 21.25 22.27 21.01 21.89 15,490,585 +0.96(+4.56%)
Feb 23, 2010 22.08 22.51 20.79 20.93 17,393,302 -1.31(-5.87%)
Feb 22, 2010 21.04 22.92 20.79 22.24 30,845,762 +1.49(+7.16%)
Feb 19, 2010 20.76 20.99 20.61 20.76 5,972,458 -0.14(-0.67%)
Feb 18, 2010 20.66 21.53 20.54 20.90 8,287,196 -0.15(-0.71%)
Feb 17, 2010 21.54 21.78 20.86 21.04 6,853,635 -0.41(-1.93%)
Feb 16, 2010 21.46 21.82 21.16 21.46 8,804,319 +0.48(+2.27%)
Feb 12, 2010 20.20 20.98 20.98 20.98 17,123,706 +0.41(+1.98%)
Feb 11, 2010 20.73 22.41 20.36 20.58 39,799,060 -0.49(-2.30%)
Feb 10, 2010 18.16 21.62 17.96 21.06 40,383,408 +2.96(+16.34%)
Feb 09, 2010 17.51 18.56 17.33 18.10 12,405,867 +0.85(+4.94%)
Feb 08, 2010 17.53 17.84 17.05 17.25 5,488,177 -0.28(-1.61%)
Feb 05, 2010 17.60 17.70 16.85 17.53 9,585,401 -0.14(-0.80%)
Feb 04, 2010 18.41 18.57 17.65 17.67 7,608,158 -1.27(-6.69%)
Feb 03, 2010 18.69 19.13 18.55 18.94 6,157,911 +0.19(+1.00%)
Feb 02, 2010 18.77 19.09 18.52 18.75 7,502,363 +0.20(+1.10%)
Feb 01, 2010 19.07 19.17 18.34 18.55 5,921,682 -0.41(-2.15%)
Jan 29, 2010 19.19 19.35 18.84 18.96 7,301,214 +0.05(+0.29%)
Jan 28, 2010 20.22 20.36 18.90 18.90 9,299,272 -0.59(-3.01%)
Jan 27, 2010 19.15 19.71 18.02 19.49 21,002,922 +0.40(+2.09%)
Jan 26, 2010 20.11 20.29 18.84 19.09 10,955,868 -1.32(-6.48%)
Jan 25, 2010 20.92 21.12 19.95 20.41 8,528,643 -0.32(-1.55%)
Jan 22, 2010 21.66 21.71 20.61 20.73 7,548,553 -0.82(-3.81%)
Jan 21, 2010 21.91 22.52 21.45 21.55 10,249,544 -0.32(-1.47%)
Jan 20, 2010 21.95 22.77 21.73 21.87 8,834,437 -0.23(-1.03%)
Jan 19, 2010 21.94 23.13 21.35 22.10 23,233,874 +0.15(+0.68%)
Jan 15, 2010 22.34 21.95 21.95 21.95 7,088,104 -0.42(-1.89%)
Jan 14, 2010 22.47 22.60 22.19 22.37 7,853,060 -0.36(-1.58%)
Jan 13, 2010 22.68 22.88 22.18 22.73 7,845,749 +0.47(+2.11%)
Jan 12, 2010 23.15 23.59 22.12 22.27 11,549,814 -0.92(-3.95%)
Jan 11, 2010 23.34 23.68 22.72 23.18 13,680,549 +0.23(+0.99%)
Jan 08, 2010 22.40 23.63 22.38 22.95 16,243,054 +0.59(+2.66%)
Jan 07, 2010 22.69 22.77 22.12 22.36 11,805,148 -0.44(-1.92%)
Jan 06, 2010 22.96 23.00 22.50 22.80 9,156,659 -0.15(-0.65%)
Jan 05, 2010 23.45 23.75 22.80 22.95 11,383,143 -0.44(-1.87%)
Jan 04, 2010 23.88 23.89 23.01 23.38 9,907,504 -0.07(-0.30%)
Dec 31, 2009 23.98 23.45 23.45 23.45 6,687,631 -0.48(-2.03%)
Dec 30, 2009 24.45 24.67 23.83 23.94 6,350,070 -0.83(-3.35%)
Dec 29, 2009 25.19 25.23 24.35 24.77 8,260,551 +0.13(+0.51%)
Dec 28, 2009 24.20 25.66 24.06 24.64 19,921,796 +1.08(+4.58%)
Dec 24, 2009 23.23 24.04 22.70 23.56 6,809,572 +0.56(+2.41%)
Dec 23, 2009 23.92 24.15 22.82 23.01 13,089,301 -1.28(-5.28%)
Dec 22, 2009 21.96 24.96 21.91 24.29 37,246,424 +2.34(+10.66%)
Dec 21, 2009 22.14 22.20 21.87 21.95 7,073,498 -0.10(-0.46%)
Dec 18, 2009 22.21 22.28 21.79 22.05 9,194,662 -0.02(-0.07%)
Dec 17, 2009 22.29 22.66 21.91 22.07 11,985,815 -0.65(-2.86%)
Dec 16, 2009 22.90 23.04 22.68 22.72 7,124,864 +0.09(+0.38%)
Dec 15, 2009 22.36 23.22 22.14 22.63 12,049,612 -0.12(-0.52%)
Dec 14, 2009 22.20 23.45 21.52 22.75 17,059,778 +0.56(+2.50%)
Dec 11, 2009 22.72 22.76 21.44 22.19 15,676,190 -0.44(-1.94%)
Dec 10, 2009 23.31 23.70 22.49 22.63 8,916,336 -0.57(-2.46%)
Dec 09, 2009 23.55 23.56 23.02 23.20 6,850,807 -0.26(-1.10%)
Dec 08, 2009 23.23 23.58 22.94 23.46 7,856,224 -0.14(-0.60%)
Dec 07, 2009 23.51 24.61 23.41 23.60 11,300,915 +0.04(+0.17%)
Dec 04, 2009 24.09 24.41 23.16 23.56 11,066,369 +0.18(+0.77%)
Dec 03, 2009 24.48 24.65 23.13 23.38 14,162,449 -1.02(-4.17%)
Dec 02, 2009 24.44 24.78 23.68 24.40 18,490,486 +0.27(+1.13%)
Dec 01, 2009 23.14 25.00 22.55 24.13 54,355,344 +1.91(+8.59%)
Nov 30, 2009 25.41 26.13 21.94 22.22 52,079,648 -3.83(-14.71%)
Nov 27, 2009 25.91 26.59 25.82 26.05 5,380,522 -1.08(-3.98%)
Nov 25, 2009 27.57 27.57 26.93 27.13 5,419,280 +0.12(+0.43%)
Nov 24, 2009 27.57 27.60 26.81 27.01 8,581,762 -0.59(-2.13%)
Nov 23, 2009 27.87 27.94 27.43 27.60 7,509,711 +0.14(+0.51%)
Nov 20, 2009 27.87 28.01 27.38 27.46 7,601,453 -0.44(-1.57%)
Nov 19, 2009 28.16 28.70 27.77 27.90 9,634,527 -0.39(-1.38%)
Nov 18, 2009 28.20 28.75 28.16 28.29 9,036,014 +0.05(+0.17%)
Nov 17, 2009 28.04 28.50 27.76 28.24 11,862,499 +0.27(+0.98%)
Nov 16, 2009 28.96 28.96 27.86 27.97 15,217,901 -0.50(-1.76%)
Nov 13, 2009 28.48 28.91 28.36 28.47 13,298,272 +0.10(+0.36%)
Nov 12, 2009 29.02 29.29 28.21 28.37 16,283,365 -0.38(-1.33%)
Nov 11, 2009 28.70 29.72 28.18 28.75 36,799,776 -0.66(-2.23%)
Nov 10, 2009 30.48 30.78 29.01 29.41 38,942,208 +1.10(+3.90%)
Nov 09, 2009 28.34 28.65 28.07 28.30 20,099,178 +0.55(+1.97%)
Nov 06, 2009 27.73 29.08 27.42 27.76 51,560,908 -1.71(-5.79%)
Nov 05, 2009 29.08 31.25 28.85 29.46 39,510,464 +1.14(+4.03%)
Nov 04, 2009 30.10 31.03 28.09 28.32 39,827,776 -2.36(-7.70%)
Nov 03, 2009 26.79 31.36 26.21 30.68 49,576,656 +3.84(+14.31%)
Nov 02, 2009 26.93 28.54 26.01 26.84 28,933,052 +0.54(+2.05%)
Oct 30, 2009 28.24 28.27 25.83 26.30 19,303,444 -2.06(-7.26%)
Oct 29, 2009 28.88 29.05 27.91 28.36 20,876,642 +0.72(+2.60%)
Oct 28, 2009 26.11 28.70 25.92 27.64 43,742,108 +1.03(+3.88%)
Oct 27, 2009 27.91 28.35 26.60 26.61 29,421,156 -1.75(-6.18%)
Oct 26, 2009 30.74 30.96 27.79 28.36 31,739,918 -2.07(-6.81%)
Oct 23, 2009 31.02 31.12 30.24 30.43 23,560,706 -2.03(-6.24%)
Oct 22, 2009 30.64 32.82 29.54 32.46 37,284,084 +1.92(+6.30%)
Oct 21, 2009 31.14 32.19 30.41 30.53 22,855,712 -1.10(-3.46%)
Oct 20, 2009 31.92 32.02 31.15 31.63 27,867,512 -0.58(-1.80%)
Oct 19, 2009 34.09 34.18 31.79 32.21 33,710,908 -1.59(-4.70%)
Oct 16, 2009 34.49 34.89 33.33 33.80 29,488,366 -1.10(-3.16%)
Oct 15, 2009 34.95 36.42 34.49 34.90 41,552,892 +0.16(+0.45%)
Oct 14, 2009 35.31 35.52 34.23 34.74 24,025,922 -0.09(-0.27%)
Oct 13, 2009 34.88 35.73 34.27 34.84 27,737,400 +0.10(+0.29%)
Oct 12, 2009 34.77 35.32 33.95 34.74 22,112,586 +0.14(+0.41%)
Oct 09, 2009 34.32 35.01 33.93 34.59 23,157,404 +0.37(+1.07%)
Oct 08, 2009 36.42 37.10 33.95 34.23 47,771,988 -1.68(-4.68%)
Oct 07, 2009 34.77 36.64 34.27 35.91 37,094,824 +0.84(+2.39%)
Oct 06, 2009 34.45 36.38 33.69 35.07 57,500,532 +1.63(+4.87%)
Oct 05, 2009 34.40 34.42 32.51 33.44 38,640,940 -0.26(-0.77%)
Oct 02, 2009 30.55 33.90 28.84 33.70 60,151,512 +1.71(+5.33%)
Oct 01, 2009 34.09 34.17 31.41 32.00 34,269,284 -2.51(-7.28%)
Sep 30, 2009 35.81 36.04 33.78 34.51 36,836,884 -0.87(-2.45%)
Sep 29, 2009 36.53 37.15 35.22 35.38 38,173,472 -0.97(-2.67%)
Sep 28, 2009 35.48 36.82 34.77 36.35 41,566,604 +1.46(+4.17%)
Sep 25, 2009 35.13 35.93 33.57 34.89 42,239,856 -0.31(-0.89%)
Sep 24, 2009 37.51 38.42 34.50 35.20 65,885,384 -1.34(-3.66%)
Sep 23, 2009 36.90 38.77 36.01 36.54 86,414,952 +0.71(+1.99%)
Sep 22, 2009 41.05 42.56 35.63 35.83 157,456,432 -2.03(-5.37%)
Sep 21, 2009 30.77 39.07 30.69 37.86 146,378,432 +6.64(+21.27%)
Sep 18, 2009 31.49 31.92 30.60 31.22 27,113,338 +0.38(+1.22%)
Sep 17, 2009 31.47 32.04 30.51 30.85 30,923,540 -0.45(-1.42%)
Sep 16, 2009 31.67 32.30 30.97 31.29 45,120,044 +0.94(+3.09%)
Sep 15, 2009 33.03 33.68 29.79 30.35 67,165,640 -1.81(-5.62%)
Sep 14, 2009 28.58 32.31 28.40 32.16 71,079,624 +2.79(+9.48%)
Sep 11, 2009 29.16 30.26 28.66 29.38 48,850,156 -0.23(-0.79%)
Sep 10, 2009 30.08 31.88 28.79 29.61 59,565,876 -0.81(-2.67%)
Sep 09, 2009 28.23 31.18 27.81 30.42 70,624,808 +2.38(+8.48%)
Sep 08, 2009 30.28 30.51 27.91 28.05 52,063,500 -3.29(-10.49%)
Sep 04, 2009 33.86 34.21 30.86 31.33 64,497,876 -1.33(-4.07%)
Sep 03, 2009 32.54 32.87 30.90 32.66 72,360,816 +2.97(+10.01%)
Sep 02, 2009 26.79 31.23 25.55 29.69 126,956,240 +1.50(+5.33%)
Sep 01, 2009 32.11 33.76 27.89 28.19 111,183,656 -7.28(-20.52%)
Aug 31, 2009 35.26 37.29 33.48 35.46 88,805,400 -3.83(-9.76%)
Aug 28, 2009 37.43 43.73 35.63 39.30 167,110,784 +1.41(+3.72%)
Aug 27, 2009 31.57 39.15 30.71 37.89 189,994,896 +8.40(+28.50%)
Aug 26, 2009 26.70 29.77 26.04 29.49 34,172,284 +2.91(+10.95%)
Aug 25, 2009 27.12 27.19 26.29 26.58 22,603,734 +0.09(+0.35%)
Aug 24, 2009 27.38 27.73 26.32 26.48 39,589,532 +0.78(+3.04%)
Aug 21, 2009 26.93 27.38 25.45 25.70 63,141,700 +0.43(+1.70%)
Aug 20, 2009 21.44 27.38 21.19 25.27 168,920,896 +4.43(+21.25%)
Aug 19, 2009 18.81 21.51 18.70 20.84 40,752,188 +1.64(+8.51%)
Aug 18, 2009 18.79 19.32 18.64 19.21 13,564,261 +1.06(+5.86%)
Aug 17, 2009 17.92 18.78 17.60 18.14 15,047,218 -0.92(-4.84%)
Aug 14, 2009 19.43 19.43 18.40 19.07 18,330,510 -0.51(-2.60%)
Aug 13, 2009 20.17 20.34 19.45 19.57 14,436,044 -0.24(-1.22%)
Aug 12, 2009 19.67 20.71 19.61 19.82 23,199,944 +0.32(+1.65%)
Aug 11, 2009 21.94 22.06 19.03 19.50 49,619,700 -2.96(-13.17%)
Aug 10, 2009 22.27 23.38 21.83 22.45 62,617,856 +1.22(+5.75%)
Aug 07, 2009 21.41 22.68 18.78 21.23 129,275,104 +3.61(+20.46%)
Aug 06, 2009 21.03 22.99 16.66 17.63 167,272,672 +0.41(+2.41%)
Aug 05, 2009 10.67 18.00 10.56 17.21 172,225,248 +6.63(+62.72%)
Aug 04, 2009 10.57 10.69 10.26 10.58 10,064,106 -0.06(-0.59%)
Aug 03, 2009 10.40 10.76 10.15 10.64 12,749,717 +0.36(+3.50%)
Jul 31, 2009 10.24 10.32 10.07 10.28 6,370,758 +0.01(+0.08%)
Jul 30, 2009 10.50 10.52 10.21 10.27 6,911,299 +0.06(+0.61%)
Jul 29, 2009 10.47 10.78 10.17 10.21 8,920,362 -0.23(-2.25%)
Jul 28, 2009 10.13 10.80 10.06 10.44 14,090,379 +0.27(+2.61%)
Jul 27, 2009 10.15 10.25 9.638 10.18 13,117,708 +0.43(+4.41%)
Jul 24, 2009 9.810 10.17 9.396 9.748 2,040 -0.16(-1.58%)
Jul 23, 2009 10.26 10.37 9.810 9.904 11,481,685 -0.36(-3.51%)
Jul 22, 2009 10.28 10.40 10.19 10.26 6,632,857 -0.16(-1.50%)
Jul 21, 2009 10.58 10.91 10.21 10.42 10,477,786 -0.11(-1.04%)
Jul 20, 2009 10.84 10.90 10.28 10.53 13,881,394 -0.05(-0.44%)
Jul 17, 2009 9.849 11.29 9.732 10.58 35,116,000 +0.60(+6.04%)
Jul 16, 2009 10.81 10.91 9.810 9.975 31,424,038 -1.15(-10.34%)
Jul 15, 2009 11.50 11.50 10.80 11.12 36,871,368 -0.08(-0.70%)
Jul 14, 2009 12.24 12.67 10.68 11.20 95,282,568 -0.20(-1.72%)
Jul 13, 2009 11.34 11.55 10.97 11.40 90,087,944 +2.21(+24.11%)
Jul 10, 2009 6.892 9.732 6.431 9.184 115,450,120 +1.77(+23.84%)
Jul 09, 2009 9.662 9.701 7.143 7.416 77,319,040 -2.83(-27.63%)
Jul 08, 2009 10.40 11.01 9.756 10.25 27,099,998 -0.51(-4.73%)
Jul 07, 2009 12.35 12.49 10.60 10.76 34,518,756 -1.91(-15.07%)
Jul 06, 2009 14.32 14.32 12.35 12.67 22,536,768 -1.61(-11.29%)
Jul 02, 2009 13.97 15.31 13.81 14.28 16,643,171 +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.