Skip to main content

American International Group (NY: AIG )

75.96 +0.86 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 75.19 76.00 74.80 75.96 3,234,096 +0.86(+1.15%)
Dec 03, 2024 76.38 76.40 75.08 75.10 3,456,568 -0.91(-1.20%)
Dec 02, 2024 76.94 77.21 75.95 76.01 3,544,029 -0.87(-1.13%)
Nov 29, 2024 77.02 77.71 76.84 76.88 1,939,725 -0.26(-0.34%)
Nov 27, 2024 76.47 77.59 76.40 77.14 2,461,609 +0.84(+1.10%)
Nov 26, 2024 75.92 76.38 75.40 76.30 3,640,949 +0.35(+0.46%)
Nov 25, 2024 76.74 77.27 75.79 75.95 6,513,192 -0.11(-0.14%)
Nov 22, 2024 75.80 76.92 75.63 76.06 2,853,064 +0.08(+0.11%)
Nov 21, 2024 74.66 76.24 74.53 75.98 4,108,037 +1.32(+1.77%)
Nov 20, 2024 75.54 75.65 74.54 74.66 3,998,300 -0.64(-0.85%)
Nov 19, 2024 75.39 75.68 74.78 75.30 3,145,079 -1.01(-1.32%)
Nov 18, 2024 75.58 76.54 75.42 76.31 3,277,627 +0.54(+0.71%)
Nov 15, 2024 75.89 76.86 75.38 75.77 5,524,167 +0.02(+0.03%)
Nov 14, 2024 76.25 76.43 75.42 75.75 3,288,414 -0.34(-0.45%)
Nov 13, 2024 74.82 76.22 74.71 76.09 4,309,604 +1.23(+1.64%)
Nov 12, 2024 75.24 75.70 74.71 74.86 3,900,021 -0.52(-0.69%)
Nov 11, 2024 76.22 77.31 75.32 75.38 4,795,437 -0.20(-0.26%)
Nov 08, 2024 77.19 77.19 75.13 75.58 6,926,261 -1.01(-1.32%)
Nov 07, 2024 76.53 77.12 75.86 76.59 5,037,462 -0.43(-0.56%)
Nov 06, 2024 78.78 79.29 75.31 77.02 7,202,874 +1.63(+2.16%)
Nov 05, 2024 75.74 77.02 74.18 75.39 6,642,087 -0.94(-1.23%)
Nov 04, 2024 75.84 76.61 75.50 76.33 4,527,393 +0.61(+0.81%)
Nov 01, 2024 75.86 76.99 75.64 75.72 3,470,642 -0.16(-0.21%)
Oct 31, 2024 76.67 77.36 75.87 75.88 3,509,222 -0.96(-1.25%)
Oct 30, 2024 76.99 77.99 76.75 76.84 2,763,461 +0.18(+0.23%)
Oct 29, 2024 77.41 77.73 76.63 76.66 2,772,472 -0.82(-1.06%)
Oct 28, 2024 77.44 78.02 77.33 77.48 3,389,875 +0.66(+0.86%)
Oct 25, 2024 78.01 78.02 76.29 76.82 3,147,985 -0.86(-1.11%)
Oct 24, 2024 77.83 77.90 76.96 77.68 2,025,218 +0.25(+0.32%)
Oct 23, 2024 77.00 77.58 76.71 77.43 2,485,525 +0.40(+0.52%)
Oct 22, 2024 76.81 77.37 76.28 77.03 2,872,499 -0.52(-0.67%)
Oct 21, 2024 78.55 78.81 77.36 77.55 2,291,204 -1.00(-1.27%)
Oct 18, 2024 79.49 79.77 78.16 78.55 2,674,544 -0.64(-0.81%)
Oct 17, 2024 78.50 79.25 77.70 79.19 5,200,615 +2.05(+2.66%)
Oct 16, 2024 77.20 77.70 76.68 77.14 3,144,946 +0.16(+0.21%)
Oct 15, 2024 77.28 77.99 76.62 76.98 3,340,284 -0.64(-0.82%)
Oct 14, 2024 77.47 77.93 77.24 77.62 2,624,007 +0.39(+0.50%)
Oct 11, 2024 76.56 77.89 76.56 77.23 4,322,932 +0.70(+0.91%)
Oct 10, 2024 77.39 77.45 76.07 76.53 3,434,242 +0.93(+1.23%)
Oct 09, 2024 74.42 75.86 74.38 75.60 2,499,063 +0.97(+1.30%)
Oct 08, 2024 73.92 75.01 73.76 74.63 3,551,686 +0.99(+1.34%)
Oct 07, 2024 75.36 75.67 73.41 73.64 5,019,079 -2.41(-3.17%)
Oct 04, 2024 73.12 76.17 72.79 76.05 4,192,518 +3.71(+5.13%)
Oct 03, 2024 72.32 72.56 71.47 72.34 3,303,760 -0.11(-0.15%)
Oct 02, 2024 72.67 73.02 72.17 72.45 3,004,396 -0.27(-0.37%)
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.