Skip to main content

American International Group (NY: AIG )

73.79 -0.19 (-0.26%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.13 26.26 25.75 25.92 20,042,396 -0.17(-0.66%)
Nov 29, 2012 25.62 26.16 25.60 26.09 22,889,260 +0.59(+2.30%)
Nov 28, 2012 25.20 25.55 25.11 25.50 19,602,460 +0.09(+0.34%)
Nov 27, 2012 25.71 25.79 25.39 25.42 14,630,183 -0.38(-1.46%)
Nov 26, 2012 25.59 25.80 25.45 25.79 13,621,308 +0.11(+0.43%)
Nov 23, 2012 25.62 25.71 25.49 25.68 5,564,697 +0.13(+0.49%)
Nov 21, 2012 25.52 25.56 25.19 25.56 12,984,042 +0.20(+0.80%)
Nov 20, 2012 25.30 25.49 25.10 25.36 16,709,692 +0.02(+0.06%)
Nov 19, 2012 25.13 25.56 25.00 25.34 32,829,378 +0.46(+1.86%)
Nov 16, 2012 24.54 24.92 24.31 24.88 36,431,312 +0.44(+1.79%)
Nov 15, 2012 24.23 24.72 24.11 24.44 24,098,938 +0.44(+1.83%)
Nov 14, 2012 24.65 24.71 23.97 24.00 26,641,332 -0.52(-2.14%)
Nov 13, 2012 24.77 25.00 24.25 24.53 34,187,876 -0.49(-1.97%)
Nov 12, 2012 25.14 25.18 24.82 25.02 19,024,304 -0.15(-0.59%)
Nov 09, 2012 24.53 25.28 24.28 25.17 27,694,802 +0.59(+2.42%)
Nov 08, 2012 25.06 25.25 24.57 24.57 25,144,598 -0.46(-1.84%)
Nov 07, 2012 25.59 25.75 24.92 25.03 33,224,396 -0.88(-3.38%)
Nov 06, 2012 25.71 25.98 25.59 25.91 19,677,126 +0.25(+0.98%)
Nov 05, 2012 25.74 26.00 25.26 25.66 31,794,922 +0.09(+0.37%)
Nov 02, 2012 26.56 26.65 25.53 25.57 72,609,168 -1.97(-7.16%)
Nov 01, 2012 27.50 27.82 27.19 27.54 23,761,696 +0.21(+0.77%)
Oct 31, 2012 26.74 27.36 26.72 27.33 18,829,664 +0.16(+0.60%)
Oct 26, 2012 27.34 27.16 27.16 27.16 17,450,170 -0.20(-0.74%)
Oct 25, 2012 27.55 27.63 27.08 27.37 18,363,572 +0.04(+0.14%)
Oct 24, 2012 27.38 27.54 27.07 27.33 15,824,878 +0.14(+0.52%)
Oct 23, 2012 27.40 27.52 27.05 27.19 30,043,236 -0.74(-2.66%)
Oct 19, 2012 28.95 29.02 27.76 27.93 38,686,632 -1.18(-4.06%)
Oct 18, 2012 28.84 29.47 28.81 29.11 33,117,720 +0.27(+0.95%)
Oct 17, 2012 28.66 28.93 28.51 28.84 21,529,954 +0.40(+1.40%)
Oct 16, 2012 28.70 28.87 28.36 28.44 27,163,926 +0.05(+0.17%)
Oct 15, 2012 27.94 28.41 27.77 28.39 22,314,078 +0.65(+2.34%)
Oct 12, 2012 27.62 28.02 27.57 27.74 15,364,313 -0.17(-0.62%)
Oct 11, 2012 28.12 28.27 27.89 27.91 21,745,490 +0.15(+0.54%)
Oct 10, 2012 27.80 28.12 27.64 27.76 21,910,582 +0.03(+0.11%)
Oct 09, 2012 28.16 28.23 27.63 27.73 32,217,898 -0.35(-1.25%)
Oct 08, 2012 27.37 28.12 27.30 28.09 21,666,418 +0.52(+1.90%)
Oct 05, 2012 27.54 27.69 27.43 27.56 27,925,236 +0.22(+0.80%)
Oct 04, 2012 27.00 27.53 26.93 27.34 32,918,844 +0.58(+2.16%)
Oct 03, 2012 26.29 26.92 26.19 26.76 28,322,668 +0.58(+2.21%)
Oct 02, 2012 26.19 26.41 26.02 26.18 22,311,074 +0.16(+0.63%)
Oct 01, 2012 25.83 26.28 25.81 26.02 22,183,424 +0.37(+1.43%)
Sep 28, 2012 25.75 25.89 25.51 25.65 27,096,542 -0.32(-1.24%)
Sep 27, 2012 25.83 26.07 25.68 25.97 18,005,940 +0.35(+1.37%)
Sep 26, 2012 25.69 25.92 25.11 25.62 39,146,548 -0.26(-1.00%)
Sep 25, 2012 26.71 26.76 25.78 25.88 30,079,624 -0.64(-2.42%)
Sep 24, 2012 26.09 26.66 26.00 26.52 22,774,740 +0.21(+0.80%)
Sep 21, 2012 26.67 26.69 26.16 26.31 37,074,064 -0.15(-0.56%)
Sep 20, 2012 26.59 26.70 26.17 26.46 38,328,072 -0.34(-1.28%)
Sep 19, 2012 27.05 27.11 26.73 26.80 25,108,058 -0.11(-0.41%)
Sep 18, 2012 27.27 27.50 26.79 26.91 32,232,782 -0.27(-1.01%)
Sep 17, 2012 27.30 27.37 27.01 27.19 29,462,096 -0.21(-0.77%)
Sep 14, 2012 27.25 27.71 27.17 27.40 55,833,060 +0.45(+1.68%)
Sep 13, 2012 26.59 27.02 26.36 26.94 54,664,988 +0.50(+1.89%)
Sep 12, 2012 26.62 26.94 26.25 26.44 106,722,936 +0.27(+1.05%)
Sep 11, 2012 25.50 26.21 25.47 26.17 412,161,920 +0.12(+0.45%)
Sep 10, 2012 26.09 26.47 25.74 26.05 53,514,408 -0.54(-2.03%)
Sep 07, 2012 26.90 27.02 26.09 26.59 34,004,956 -0.18(-0.67%)
Sep 06, 2012 26.43 27.62 26.40 26.77 49,399,176 -0.46(-1.69%)
Sep 05, 2012 27.13 27.41 26.91 27.23 19,462,268 +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.