Stock Quote

American International Group (NY: AIG )

40.12 USD -0.86 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 40.27 40.50 39.71 40.12 3,811,100 -0.86(-2.10%)
Nov 24, 2020 40.79 41.57 40.27 40.98 6,017,799 +1.21(+3.04%)
Nov 23, 2020 39.38 39.95 38.81 39.77 4,759,610 +1.16(+3.00%)
Nov 20, 2020 38.65 38.86 38.00 38.61 5,572,800 +0.07(+0.18%)
Nov 19, 2020 37.99 38.60 37.47 38.54 4,222,916 -0.01(-0.03%)
Nov 18, 2020 38.25 39.36 38.03 38.55 6,264,982 +0.13(+0.34%)
Nov 17, 2020 37.84 38.70 37.66 38.42 4,626,931 -0.07(-0.18%)
Nov 16, 2020 38.59 38.68 37.92 38.49 6,015,388 +1.17(+3.14%)
Nov 13, 2020 36.46 37.41 36.29 37.32 5,078,900 +1.26(+3.49%)
Nov 12, 2020 37.03 37.03 35.55 36.06 6,847,102 -1.29(-3.45%)
Nov 11, 2020 37.86 37.91 36.74 37.35 7,210,084 -0.88(-2.30%)
Nov 10, 2020 37.89 38.60 37.24 38.23 10,213,705 +0.71(+1.89%)
Nov 09, 2020 36.92 38.63 36.51 37.52 13,776,256 +4.36(+13.15%)
Nov 06, 2020 34.04 35.50 32.76 33.16 8,329,900 -0.27(-0.81%)
Nov 05, 2020 31.83 33.60 31.82 33.43 6,467,145 +1.84(+5.82%)
Nov 04, 2020 32.33 32.61 31.28 31.59 5,423,323 -1.30(-3.95%)
Nov 03, 2020 32.95 33.19 32.71 32.89 7,168,061 +0.44(+1.36%)
Nov 02, 2020 32.25 32.74 31.90 32.45 7,278,708 +0.96(+3.05%)
Oct 30, 2020 31.08 31.76 30.77 31.49 6,373,900 +0.20(+0.64%)
Oct 29, 2020 30.00 31.42 29.71 31.29 7,436,506 +1.06(+3.51%)
Oct 28, 2020 30.42 30.97 29.89 30.23 8,129,282 -0.93(-2.98%)
Oct 27, 2020 33.28 33.29 31.15 31.16 12,065,343 -0.10(-0.32%)
Oct 26, 2020 31.87 31.91 30.74 31.26 6,012,704 -1.12(-3.46%)
Oct 23, 2020 32.40 32.64 31.75 32.38 4,375,600 +0.37(+1.16%)
Oct 22, 2020 31.54 32.15 31.22 32.01 5,412,032 +0.34(+1.07%)
Oct 21, 2020 30.58 31.84 30.50 31.67 6,869,517 +1.02(+3.33%)
Oct 20, 2020 30.45 31.23 30.40 30.65 5,481,536 +0.56(+1.86%)
Oct 19, 2020 30.41 30.83 30.02 30.09 5,424,918 -0.20(-0.66%)
Oct 16, 2020 30.01 30.66 29.71 30.29 4,893,900 +0.33(+1.10%)
Oct 15, 2020 29.16 29.98 29.12 29.96 3,554,559 +0.31(+1.05%)
Oct 14, 2020 29.79 30.36 29.53 29.65 6,996,220 -0.17(-0.57%)
Oct 13, 2020 30.17 30.28 29.49 29.82 7,574,041 -0.64(-2.10%)
Oct 12, 2020 29.87 30.63 29.76 30.46 7,711,576 +0.51(+1.70%)
Oct 09, 2020 30.43 30.57 29.75 29.95 8,058,300 -0.31(-1.02%)
Oct 08, 2020 29.81 30.48 29.35 30.26 5,610,831 +0.70(+2.37%)
Oct 07, 2020 29.28 29.68 28.95 29.56 4,976,306 +0.58(+2.00%)
Oct 06, 2020 29.40 29.98 28.92 28.98 8,161,497 -0.07(-0.24%)
Oct 05, 2020 28.77 29.42 28.58 29.05 5,326,077 +0.83(+2.94%)
Oct 02, 2020 27.19 28.48 27.07 28.22 4,558,200 +0.50(+1.80%)
Oct 01, 2020 27.56 28.01 27.30 27.72 5,155,535 +0.19(+0.69%)
Sep 30, 2020 27.42 27.94 27.25 27.53 5,338,389 +0.24(+0.88%)
Sep 29, 2020 27.54 27.64 26.96 27.29 4,282,088 -0.34(-1.23%)
Sep 28, 2020 27.66 28.03 27.42 27.63 7,610,280 +0.56(+2.07%)
Sep 25, 2020 26.13 27.15 26.12 27.07 4,886,900 +0.59(+2.23%)
Sep 24, 2020 26.40 27.09 25.57 26.48 5,684,394 +0.05(+0.19%)
Sep 23, 2020 27.47 28.12 26.40 26.43 6,985,791 -0.91(-3.33%)
Sep 22, 2020 26.95 27.72 26.85 27.34 10,055,243 +0.36(+1.33%)
Sep 21, 2020 27.14 27.41 26.51 26.98 11,872,371 -1.01(-3.61%)
Sep 18, 2020 28.50 28.99 27.92 27.99 13,427,400 -0.71(-2.47%)
Sep 17, 2020 29.21 29.45 28.61 28.70 11,420,160 -1.07(-3.59%)
Sep 16, 2020 28.76 30.06 28.59 29.77 10,798,332 +0.84(+2.90%)
Sep 15, 2020 29.36 29.81 28.92 28.93 6,437,894 -0.47(-1.60%)
Sep 14, 2020 28.77 29.60 28.60 29.40 6,255,217 +1.00(+3.52%)
Sep 11, 2020 28.22 28.79 28.08 28.40 8,491,900 +0.24(+0.85%)
Sep 10, 2020 29.27 29.58 28.03 28.16 7,753,549 -0.99(-3.40%)
Sep 09, 2020 29.16 29.25 28.43 29.15 7,432,304 +0.26(+0.90%)
Sep 08, 2020 29.38 29.55 28.57 28.89 7,124,373 -0.91(-3.05%)
Sep 04, 2020 30.00 30.22 29.25 29.80 5,783,200 +0.40(+1.36%)
Sep 03, 2020 30.00 30.96 29.23 29.40 7,003,395 -0.43(-1.44%)
Sep 02, 2020 29.27 29.86 28.73 29.83 6,533,605 +0.68(+2.33%)
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.