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 (%)
Jul 30, 2010 30.10 30.75 29.74 30.10 3,073,637 -0.39(-1.28%)
Jul 29, 2010 30.82 31.36 29.80 30.49 1,720 -0.05(-0.15%)
Jul 28, 2010 30.54 31.30 30.13 30.54 2,711 -0.09(-0.31%)
Jul 27, 2010 30.64 31.39 29.69 30.64 3,184 +0.35(+1.16%)
Jul 26, 2010 28.70 30.89 28.69 30.28 10,256,690 +1.51(+5.25%)
Jul 23, 2010 28.53 29.15 28.09 28.77 4,073,776 +0.22(+0.77%)
Jul 22, 2010 28.13 28.84 27.95 28.55 2,474 +0.92(+3.34%)
Jul 21, 2010 28.70 28.77 27.44 27.63 4,389,597 -0.78(-2.75%)
Jul 20, 2010 28.41 28.48 27.00 28.41 4,871,881 +0.72(+2.60%)
Jul 19, 2010 27.95 28.15 27.13 27.69 3,949,350 -0.20(-0.70%)
Jul 16, 2010 27.89 28.95 27.59 27.89 5,405,116 -1.36(-4.65%)
Jul 15, 2010 29.35 29.46 28.56 29.25 4,488,058 -0.12(-0.40%)
Jul 14, 2010 29.43 29.65 28.84 29.37 17,158 -0.36(-1.21%)
Jul 13, 2010 28.61 30.03 28.19 29.73 6,471 +1.89(+6.80%)
Jul 12, 2010 27.95 28.29 27.54 27.83 3,637,173 -0.26(-0.92%)
Jul 09, 2010 28.09 28.28 27.54 28.09 5,002,804 +0.31(+1.10%)
Jul 08, 2010 27.91 28.01 27.23 27.79 4,251,504 +0.13(+0.48%)
Jul 07, 2010 26.48 27.72 26.11 27.65 5,171,580 +1.28(+4.84%)
Jul 06, 2010 26.38 26.98 25.86 26.38 594 +0.48(+1.84%)
Jul 02, 2010 25.90 26.86 25.43 25.90 5,169,195 -0.28(-1.08%)
Jul 01, 2010 26.93 27.27 25.82 26.18 5,870,318 -0.77(-2.85%)
Jun 30, 2010 27.02 28.18 26.92 26.95 766 -0.06(-0.23%)
Jun 29, 2010 27.01 28.18 26.76 27.01 1,053 -1.90(-6.58%)
Jun 25, 2010 28.91 29.19 27.83 28.91 5,818,763 +0.14(+0.49%)
Jun 24, 2010 29.50 29.50 28.72 28.77 2,357 -0.81(-2.75%)
Jun 23, 2010 29.75 30.29 29.23 29.59 4,183,234 -0.36(-1.20%)
Jun 22, 2010 30.18 30.63 29.84 29.95 1,849 -0.38(-1.26%)
Jun 21, 2010 30.03 31.07 29.97 30.33 9,431,120 +0.67(+2.24%)
Jun 18, 2010 29.67 29.89 29.27 29.67 4,313,927 +0.11(+0.37%)
Jun 17, 2010 29.77 30.11 29.20 29.56 638 -0.08(-0.26%)
Jun 16, 2010 29.29 30.13 29.13 29.63 3,067 -0.01(-0.03%)
Jun 15, 2010 29.16 29.92 28.96 29.64 127 +0.62(+2.13%)
Jun 14, 2010 27.56 30.17 27.56 29.02 14,398,915 +1.57(+5.73%)
Jun 11, 2010 27.20 27.52 26.93 27.45 3,237,892 -0.17(-0.62%)
Jun 10, 2010 27.18 27.69 26.84 27.62 2,057 +0.85(+3.16%)
Jun 09, 2010 27.00 27.97 26.61 26.78 7,404,780 -0.07(-0.26%)
Jun 08, 2010 26.66 27.11 26.22 26.85 158 +0.18(+0.67%)
Jun 07, 2010 27.20 27.74 26.45 26.67 4,784,078 -0.52(-1.93%)
Jun 04, 2010 27.19 27.62 26.84 27.19 5,001,568 -0.35(-1.28%)
Jun 03, 2010 27.54 27.90 27.04 27.54 5,526,133 +0.11(+0.40%)
Jun 02, 2010 26.85 27.92 26.64 27.44 2,683 +0.63(+2.36%)
Jun 01, 2010 27.18 28.09 26.75 26.80 3,460 -0.88(-3.19%)
May 28, 2010 27.69 28.95 27.38 27.69 8,024,876 -0.85(-2.96%)
May 27, 2010 27.40 28.53 27.07 28.53 10,250,595 +1.89(+7.08%)
May 26, 2010 27.48 27.88 26.53 26.64 2,491 -0.34(-1.28%)
May 25, 2010 25.85 27.05 25.13 26.99 43,490 -0.03(-0.12%)
May 24, 2010 28.37 28.68 27.00 27.02 9,792,559 -1.12(-3.98%)
May 21, 2010 26.80 28.62 26.32 28.14 12,909,795 -0.54(-1.89%)
May 20, 2010 28.41 28.92 27.08 28.68 12,435 -0.53(-1.81%)
May 19, 2010 29.13 30.47 28.48 29.21 11,966,809 -0.45(-1.53%)
May 18, 2010 29.67 31.29 29.34 29.67 17,911 -0.85(-2.79%)
May 17, 2010 31.00 31.27 29.26 30.52 9,733,296 -0.56(-1.81%)
May 14, 2010 31.08 31.44 30.65 31.08 9,343,653 -0.73(-2.29%)
May 13, 2010 32.51 33.37 31.70 31.81 12,075,750 -0.59(-1.81%)
May 12, 2010 34.29 34.71 32.32 32.40 20,470,278 -1.17(-3.47%)
May 11, 2010 33.61 34.42 33.41 33.56 1,663 +1.49(+4.66%)
May 10, 2010 31.99 32.27 31.82 32.07 13,031,205 +1.78(+5.89%)
May 07, 2010 29.79 31.30 27.39 30.28 33,706,044 +4.06(+15.49%)
May 06, 2010 26.22 30.22 26.11 26.22 7,055 -2.27(-7.96%)
May 05, 2010 29.35 29.89 28.41 28.49 12,042,517 -1.44(-4.81%)
May 04, 2010 30.28 30.67 29.62 29.93 5,027 -1.01(-3.26%)
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.