Stock Quote

American International Group (NY: AIG )

48.21 USD +0.48 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 47.80 48.44 47.57 48.21 2,818,003 +0.48(+1.01%)
Jun 23, 2021 47.56 48.06 47.44 47.73 2,896,405 +0.18(+0.38%)
Jun 22, 2021 47.73 47.84 47.02 47.55 3,181,418 -0.20(-0.42%)
Jun 21, 2021 47.26 47.76 47.23 47.75 7,422,323 +0.90(+1.92%)
Jun 18, 2021 47.85 48.08 46.83 46.85 10,722,210 -1.92(-3.94%)
Jun 17, 2021 51.87 51.92 48.71 48.77 5,797,523 -2.91(-5.63%)
Jun 16, 2021 51.36 51.97 50.85 51.68 4,259,249 +0.15(+0.29%)
Jun 15, 2021 51.15 51.91 50.99 51.53 3,705,254 +0.43(+0.84%)
Jun 14, 2021 51.56 51.89 50.85 51.10 3,130,891 -0.92(-1.77%)
Jun 11, 2021 51.83 52.15 51.70 52.02 3,521,806 +0.45(+0.87%)
Jun 10, 2021 52.91 53.10 51.52 51.57 2,213,472 -0.59(-1.13%)
Jun 09, 2021 52.80 52.88 52.13 52.16 2,952,106 -1.07(-2.01%)
Jun 08, 2021 52.67 53.38 52.29 53.23 2,227,501 +0.16(+0.30%)
Jun 07, 2021 53.46 53.53 52.87 53.07 2,460,674 -0.35(-0.66%)
Jun 04, 2021 53.49 53.49 52.83 53.42 2,851,746 -0.12(-0.22%)
Jun 03, 2021 52.95 53.68 52.74 53.54 4,029,976 +0.50(+0.94%)
Jun 02, 2021 53.97 54.08 53.02 53.04 4,146,691 -0.51(-0.95%)
Jun 01, 2021 53.33 53.83 53.12 53.55 5,278,262 +0.71(+1.34%)
May 28, 2021 52.82 52.93 51.94 52.84 3,116,295 +0.13(+0.25%)
May 27, 2021 52.02 52.80 51.82 52.71 6,287,715 +1.34(+2.61%)
May 26, 2021 51.27 51.51 50.72 51.37 2,516,010 +0.57(+1.12%)
May 25, 2021 51.99 52.54 50.69 50.80 3,569,632 -1.08(-2.08%)
May 24, 2021 51.50 51.99 51.30 51.88 2,600,721 +0.57(+1.11%)
May 21, 2021 50.75 51.69 50.75 51.31 4,198,761 +0.78(+1.54%)
May 20, 2021 50.70 50.92 50.03 50.53 3,123,523 -0.14(-0.28%)
May 19, 2021 50.47 50.76 49.55 50.67 4,145,486 -0.44(-0.86%)
May 18, 2021 51.42 51.71 51.08 51.11 3,856,327 -0.46(-0.89%)
May 17, 2021 51.75 51.90 51.06 51.57 3,247,900 -0.33(-0.64%)
May 14, 2021 51.00 51.90 50.85 51.90 4,844,795 +1.05(+2.06%)
May 13, 2021 49.71 51.26 49.71 50.85 5,064,365 +0.77(+1.54%)
May 12, 2021 51.01 51.04 49.92 50.08 5,970,578 -0.30(-0.60%)
May 11, 2021 51.69 51.86 49.92 50.38 4,646,563 -1.54(-2.97%)
May 10, 2021 51.32 52.70 51.30 51.92 6,870,079 +0.73(+1.43%)
May 07, 2021 49.87 51.50 49.69 51.19 5,582,259 +1.02(+2.03%)
May 06, 2021 49.00 50.35 48.67 50.17 5,557,262 +1.30(+2.66%)
May 05, 2021 48.46 49.08 48.07 48.87 8,789,749 +0.47(+0.97%)
May 04, 2021 48.90 49.30 48.39 48.40 6,640,824 -0.65(-1.33%)
May 03, 2021 48.98 49.46 48.65 49.05 2,585,587 +0.60(+1.24%)
Apr 30, 2021 48.66 49.09 48.30 48.45 3,201,100 -0.49(-1.00%)
Apr 29, 2021 48.75 49.42 48.57 48.94 3,799,452 +0.73(+1.51%)
Apr 28, 2021 48.47 48.72 48.03 48.21 2,703,424 -0.23(-0.47%)
Apr 27, 2021 47.38 48.51 47.38 48.44 3,580,356 +0.91(+1.91%)
Apr 26, 2021 47.67 48.55 47.45 47.53 3,203,514 +0.19(+0.40%)
Apr 23, 2021 46.62 47.55 46.35 47.34 3,242,100 +0.88(+1.89%)
Apr 22, 2021 46.68 47.20 46.29 46.46 4,388,467 -0.30(-0.64%)
Apr 21, 2021 45.39 46.80 45.19 46.76 3,682,633 +1.23(+2.70%)
Apr 20, 2021 46.47 46.65 45.23 45.53 4,261,954 -1.20(-2.57%)
Apr 19, 2021 47.14 47.28 46.39 46.73 2,809,233 -0.37(-0.79%)
Apr 16, 2021 47.11 47.69 46.85 47.10 4,369,000 +0.44(+0.94%)
Apr 15, 2021 47.48 47.48 46.42 46.66 4,451,862 -0.83(-1.75%)
Apr 14, 2021 46.60 47.81 46.60 47.49 3,391,139 +0.80(+1.71%)
Apr 13, 2021 46.72 47.09 46.25 46.69 2,958,140 -0.47(-1.00%)
Apr 12, 2021 46.70 47.22 46.60 47.16 3,095,347 +0.56(+1.20%)
Apr 09, 2021 46.45 46.65 46.04 46.60 3,141,600 +0.54(+1.17%)
Apr 08, 2021 46.50 46.55 45.79 46.06 3,474,887 -1.02(-2.17%)
Apr 07, 2021 46.68 47.10 46.47 47.08 2,719,652 +0.42(+0.90%)
Apr 06, 2021 46.70 47.04 46.24 46.66 3,753,055 -0.09(-0.19%)
Apr 05, 2021 46.95 47.16 46.50 46.75 3,437,736 +0.37(+0.80%)
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.