Skip to main content

American International Group (NY: AIG )

78.79 -1.75 (-2.17%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 80.65 80.73 78.75 78.79 4,312,249 -1.75(-2.17%)
May 17, 2024 79.03 80.77 78.83 80.54 6,778,795 +1.80(+2.29%)
May 16, 2024 79.83 80.16 78.68 78.74 5,725,865 -0.16(-0.20%)
May 15, 2024 79.01 79.60 78.37 78.90 2,911,347 -0.54(-0.68%)
May 14, 2024 78.89 79.61 78.82 79.44 3,141,154 +0.45(+0.57%)
May 13, 2024 80.11 80.46 78.89 78.99 3,745,808 -1.12(-1.40%)
May 10, 2024 80.17 80.83 80.00 80.11 4,033,991 +0.23(+0.29%)
May 09, 2024 79.58 80.31 79.30 79.88 3,193,289 -0.01(-0.01%)
May 08, 2024 80.25 80.63 79.86 79.89 3,137,183 -0.39(-0.49%)
May 07, 2024 80.21 80.76 79.88 80.28 3,644,262 +0.31(+0.39%)
May 06, 2024 79.11 80.13 78.80 79.97 4,696,274 +1.49(+1.90%)
May 03, 2024 77.76 78.86 76.22 78.48 6,715,728 +0.38(+0.49%)
May 02, 2024 78.22 79.70 76.91 78.10 6,490,293 +2.29(+3.02%)
May 01, 2024 75.34 76.62 75.22 75.81 4,549,006 +0.50(+0.66%)
Apr 30, 2024 75.49 75.67 75.09 75.31 3,377,335 -0.43(-0.57%)
Apr 29, 2024 74.61 75.79 74.54 75.74 3,872,364 +1.21(+1.62%)
Apr 26, 2024 74.43 75.03 74.24 74.53 5,027,159 -0.10(-0.13%)
Apr 25, 2024 74.68 75.04 74.19 74.63 2,987,100 -0.34(-0.45%)
Apr 24, 2024 74.44 75.14 74.37 74.97 2,684,632 +0.04(+0.05%)
Apr 23, 2024 75.04 75.68 74.68 74.93 3,011,246 -0.03(-0.04%)
Apr 22, 2024 74.66 75.38 74.13 74.96 2,769,853 +0.73(+0.98%)
Apr 19, 2024 73.43 74.61 72.91 74.23 3,510,540 +1.24(+1.70%)
Apr 18, 2024 73.17 73.59 72.77 72.99 3,162,348 +0.41(+0.56%)
Apr 17, 2024 72.64 73.55 71.51 72.58 6,223,622 -1.23(-1.67%)
Apr 16, 2024 73.50 74.56 72.60 73.81 4,653,035 +0.76(+1.04%)
Apr 15, 2024 74.56 74.84 72.97 73.05 3,584,505 -0.63(-0.86%)
Apr 12, 2024 74.00 74.65 73.19 73.68 4,176,529 -0.49(-0.66%)
Apr 11, 2024 74.85 74.86 73.60 74.17 3,833,900 -1.15(-1.53%)
Apr 10, 2024 75.09 75.68 74.33 75.32 4,501,486 -0.20(-0.26%)
Apr 09, 2024 78.09 78.11 75.19 75.52 4,389,663 -2.33(-2.99%)
Apr 08, 2024 77.85 78.24 77.50 77.85 3,027,649 +0.14(+0.18%)
Apr 05, 2024 76.93 77.86 76.69 77.71 2,999,981 +1.09(+1.42%)
Apr 04, 2024 78.27 78.92 76.42 76.62 4,012,963 -1.18(-1.52%)
Apr 03, 2024 78.18 78.95 77.56 77.80 3,380,765 -0.22(-0.28%)
Apr 02, 2024 77.61 78.29 77.36 78.02 3,335,128 +0.38(+0.49%)
Apr 01, 2024 78.00 78.30 77.30 77.64 2,329,256 -0.53(-0.68%)
Mar 28, 2024 78.51 78.56 78.14 78.17 4,293,057 -0.17(-0.22%)
Mar 27, 2024 77.71 78.39 77.33 78.34 3,474,150 +0.95(+1.23%)
Mar 26, 2024 76.71 77.42 76.43 77.39 3,861,886 +0.80(+1.04%)
Mar 25, 2024 76.49 77.12 76.36 76.59 3,286,842 +0.21(+0.27%)
Mar 22, 2024 77.44 77.63 76.24 76.38 2,914,418 -1.03(-1.33%)
Mar 21, 2024 76.67 77.48 76.57 77.41 3,859,677 +0.67(+0.87%)
Mar 20, 2024 75.63 76.80 75.48 76.74 4,133,042 +1.25(+1.66%)
Mar 19, 2024 75.91 76.27 75.42 75.49 5,602,559 +0.15(+0.20%)
Mar 18, 2024 76.17 76.52 75.13 75.34 6,434,625 -0.93(-1.22%)
Mar 15, 2024 75.33 76.36 75.24 76.27 7,185,012 +0.42(+0.55%)
Mar 14, 2024 75.44 76.02 74.84 75.85 3,869,142 +0.36(+0.48%)
Mar 13, 2024 75.84 76.10 75.34 75.49 3,645,082 -0.04(-0.05%)
Mar 12, 2024 74.56 75.67 74.44 75.53 3,673,544 +0.98(+1.31%)
Mar 11, 2024 73.75 74.86 73.72 74.55 2,347,629 +0.50(+0.67%)
Mar 08, 2024 74.36 74.53 73.94 74.06 2,349,735 -0.31(-0.41%)
Mar 07, 2024 74.69 75.12 74.17 74.37 2,959,189 -0.13(-0.17%)
Mar 06, 2024 73.42 74.61 72.79 74.49 5,352,832 +0.93(+1.26%)
Mar 05, 2024 72.64 73.95 72.46 73.57 5,573,856 +0.75(+1.02%)
Mar 04, 2024 71.95 72.91 71.93 72.82 4,049,584 +0.33(+0.45%)
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.