American International Group (NY: AIG )

55.43 USD +2.11 (+3.96%)
Streaming Delayed Price Updated: 1:29 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 53.91 54.19 53.06 53.32 5,064,804 -0.64(-1.19%)
Dec 02, 2021 52.20 54.25 52.20 53.96 6,570,939 +2.24(+4.33%)
Dec 01, 2021 53.70 54.21 51.69 51.72 5,845,631 -0.88(-1.67%)
Nov 30, 2021 54.32 54.32 52.36 52.60 10,816,395 -2.35(-4.28%)
Nov 29, 2021 56.76 56.86 54.93 54.95 4,800,277 -1.10(-1.96%)
Nov 26, 2021 55.31 56.53 53.85 56.05 4,009,597 -1.84(-3.18%)
Nov 24, 2021 58.66 59.14 57.74 57.89 5,072,759 -1.01(-1.71%)
Nov 23, 2021 57.55 59.33 57.53 58.90 7,055,142 +1.96(+3.44%)
Nov 22, 2021 55.50 57.78 55.30 56.94 6,027,057 +1.99(+3.62%)
Nov 19, 2021 55.20 55.71 54.71 54.95 4,864,573 -1.17(-2.08%)
Nov 18, 2021 56.98 56.47 56.08 56.12 4,567,997 -0.83(-1.46%)
Nov 17, 2021 56.98 57.32 56.59 56.95 4,563,580 -0.24(-0.42%)
Nov 16, 2021 58.45 58.68 57.16 57.19 3,716,813 -0.90(-1.55%)
Nov 15, 2021 58.39 58.59 57.87 58.09 3,819,938 -0.12(-0.21%)
Nov 12, 2021 58.75 59.06 58.10 58.21 3,538,288 -0.65(-1.10%)
Nov 11, 2021 58.81 59.29 58.76 58.86 3,273,577 +0.00(+0.00%)
Nov 10, 2021 58.64 58.86 3,645,381 +0.10(+0.17%)
Nov 09, 2021 58.80 59.53 58.27 58.76 3,098,403 -0.40(-0.68%)
Nov 08, 2021 59.06 59.87 58.60 59.16 5,118,295 +0.20(+0.34%)
Nov 05, 2021 62.00 62.54 58.71 58.96 6,787,623 -1.43(-2.37%)
Nov 04, 2021 60.70 60.83 59.65 60.39 4,685,872 -0.69(-1.13%)
Nov 03, 2021 59.70 61.80 59.67 61.08 4,537,755 +1.10(+1.83%)
Nov 02, 2021 60.00 60.37 59.80 59.98 3,318,089 -0.21(-0.35%)
Nov 01, 2021 59.71 60.37 59.78 60.19 2,732,143 +1.10(+1.86%)
Oct 29, 2021 60.00 60.92 59.06 59.09 4,668,685 -0.81(-1.35%)
Oct 28, 2021 58.82 59.95 58.82 59.90 2,671,117 +1.35(+2.31%)
Oct 27, 2021 59.03 60.02 58.43 58.55 3,984,782 -0.68(-1.15%)
Oct 26, 2021 59.72 59.23 2,498,482 -0.41(-0.69%)
Oct 25, 2021 60.00 60.35 59.20 59.64 3,157,193 -0.37(-0.62%)
Oct 22, 2021 59.64 60.16 59.32 60.01 3,734,207 +0.75(+1.27%)
Oct 21, 2021 59.36 59.95 58.91 59.26 2,794,614 -0.35(-0.59%)
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%)
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.