American International Group (NY: AIG )

59.61 USD +0.97 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 58.36 59.76 58.13 59.61 3,205,030 +0.97(+1.65%)
Oct 19, 2021 58.54 59.18 58.33 58.64 3,217,195 +0.75(+1.30%)
Oct 18, 2021 58.23 58.50 57.61 57.89 3,299,026 -0.39(-0.67%)
Oct 15, 2021 58.31 58.82 58.08 58.28 3,931,867 +0.51(+0.88%)
Oct 14, 2021 57.04 57.78 56.47 57.77 4,857,033 +1.56(+2.78%)
Oct 13, 2021 57.22 57.22 55.48 56.21 4,125,059 -1.19(-2.07%)
Oct 12, 2021 57.80 58.43 57.26 57.40 2,678,601 -0.49(-0.85%)
Oct 11, 2021 57.75 58.86 57.58 57.89 3,104,668 +0.28(+0.49%)
Oct 08, 2021 57.11 57.99 57.11 57.61 2,217,177 +0.41(+0.72%)
Oct 07, 2021 57.63 58.10 57.15 57.20 3,749,889 -0.12(-0.21%)
Oct 06, 2021 56.93 57.45 56.07 57.32 3,484,303 -0.13(-0.23%)
Oct 05, 2021 56.28 57.74 55.64 57.45 4,845,597 +1.63(+2.92%)
Oct 04, 2021 55.38 56.70 55.33 55.82 5,557,229 +0.34(+0.61%)
Oct 01, 2021 55.15 55.89 54.81 55.48 5,871,770 +0.59(+1.07%)
Sep 30, 2021 55.98 56.12 54.88 54.89 4,202,053 -0.95(-1.70%)
Sep 29, 2021 56.22 56.46 55.78 55.84 3,289,624 -0.15(-0.27%)
Sep 28, 2021 57.08 57.54 55.87 55.99 5,511,720 -1.04(-1.82%)
Sep 27, 2021 55.37 57.21 55.37 57.03 5,232,819 +2.22(+4.05%)
Sep 24, 2021 54.62 55.21 54.32 54.81 5,669,279 +0.29(+0.53%)
Sep 23, 2021 53.97 55.03 53.97 54.52 4,444,729 +0.81(+1.51%)
Sep 22, 2021 53.83 54.14 53.46 53.71 4,876,639 +0.75(+1.42%)
Sep 21, 2021 53.71 53.83 52.90 52.96 5,580,529 -0.27(-0.51%)
Sep 20, 2021 52.23 53.31 52.00 53.23 7,959,353 -0.58(-1.08%)
Sep 17, 2021 54.09 55.04 53.59 53.81 7,278,425 -0.54(-0.99%)
Sep 16, 2021 54.47 55.06 54.05 54.35 3,423,184 -0.10(-0.18%)
Sep 15, 2021 54.20 54.76 53.87 54.45 4,194,283 +0.02(+0.04%)
Sep 14, 2021 55.34 55.39 54.27 54.43 5,272,641 -0.69(-1.25%)
Sep 13, 2021 55.11 55.32 54.61 55.12 4,961,966 +0.68(+1.25%)
Sep 10, 2021 55.17 55.38 54.40 54.44 3,227,371 -0.25(-0.46%)
Sep 09, 2021 54.80 55.78 54.60 54.69 4,669,883 -0.12(-0.22%)
Sep 08, 2021 54.50 55.01 54.30 54.81 3,349,318 +0.14(+0.26%)
Sep 07, 2021 55.21 55.78 54.65 54.67 4,783,116 -0.43(-0.78%)
Sep 03, 2021 55.15 55.42 54.59 55.10 4,556,810 -0.13(-0.24%)
Sep 02, 2021 54.77 55.39 54.65 55.23 5,343,504 +0.65(+1.19%)
Sep 01, 2021 54.69 54.81 54.21 54.58 4,013,428 +0.02(+0.04%)
Aug 31, 2021 53.85 54.82 53.85 54.56 5,703,853 +0.54(+1.00%)
Aug 30, 2021 55.05 55.05 54.00 54.02 3,711,400 -0.99(-1.80%)
Aug 27, 2021 54.34 55.11 54.15 55.01 3,485,607 +0.99(+1.83%)
Aug 26, 2021 55.08 55.13 54.00 54.02 3,308,130 -0.91(-1.66%)
Aug 25, 2021 54.54 55.50 54.22 54.93 4,019,289 +0.57(+1.05%)
Aug 24, 2021 54.16 54.69 53.88 54.36 3,797,700 +0.20(+0.37%)
Aug 23, 2021 54.07 54.76 54.00 54.16 3,738,413 +0.59(+1.10%)
Aug 20, 2021 53.04 53.83 52.72 53.57 4,040,832 +0.61(+1.15%)
Aug 19, 2021 52.94 53.90 52.54 52.96 7,291,446 -0.80(-1.49%)
Aug 18, 2021 53.75 54.90 53.53 53.76 5,003,072 -0.25(-0.46%)
Aug 17, 2021 54.25 54.96 53.80 54.01 4,491,204 -0.60(-1.10%)
Aug 16, 2021 54.24 54.83 53.73 54.61 4,648,673 +0.00(+0.00%)
Aug 13, 2021 54.18 54.93 53.89 54.61 4,675,547 +0.73(+1.35%)
Aug 12, 2021 54.25 54.58 53.63 53.88 3,647,655 -0.20(-0.37%)
Aug 11, 2021 53.43 54.12 52.78 54.08 5,623,360 +0.94(+1.77%)
Aug 10, 2021 51.86 53.40 51.86 53.14 7,491,525 +1.29(+2.49%)
Aug 09, 2021 50.67 52.15 50.39 51.85 4,388,723 +0.90(+1.77%)
Aug 06, 2021 50.25 51.38 50.00 50.95 4,810,311 +2.29(+4.71%)
Aug 05, 2021 47.60 48.75 47.60 48.66 4,684,839 +1.57(+3.33%)
Aug 04, 2021 47.04 47.64 46.77 47.09 3,592,331 -0.65(-1.36%)
Aug 03, 2021 47.71 47.79 46.44 47.74 2,346,522 +0.37(+0.78%)
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.