Investopedia Community
Historical Data - AMERICAN INTL GROUP INC
Historical Data for:  
Set Date Range
Start Date:
End Date:  



First |  Prev |  Next |  Last
AIG from 2004-Nov-08 to 2005-Apr-01
Date Open High Low Close Volume
2004-Nov-08 1210 1230 1201 1210.8 8,798,600
2004-Nov-09 1223 1230 1213 1215 7,014,600
2004-Nov-10 1222 1227.8 1213.6 1214 6,645,300
2004-Nov-11 1219 1227 1214.8 1219 7,119,700
2004-Nov-12 1227 1238.8 1215 1220.6 8,544,200
2004-Nov-15 1239 1267.2 1230.6 1256.8 11,958,300
2004-Nov-16 1269 1269.8 1248.8 1253 8,554,700
2004-Nov-17 1262 1277.4 1258.2 1261.6 9,199,500
2004-Nov-18 1269 1273 1253.6 1260.4 5,257,500
2004-Nov-19 1257 1262.8 1232.8 1236 8,239,700
2004-Nov-22 1240 1260.2 1232.8 1257 9,430,800
2004-Nov-23 1280 1289 1267.8 1284 12,039,900
2004-Nov-24 1280 1287.6 1272 1284.6 6,807,600
2004-Nov-26 1281 1288 1275 1276.2 1,797,300
2004-Nov-29 1277 1288.6 1246 1275.6 7,532,100
2004-Nov-30 1269 1290.4 1266.6 1267 8,265,400
2004-Dec-01 1269 1298.2 1268 1294.6 7,960,800
2004-Dec-02 1282 1307.8 1280 1303 6,281,000
2004-Dec-03 1303.2 1316.4 1296 1310.6 6,976,600
2004-Dec-06 1304 1310.8 1298.6 1307 4,615,400
2004-Dec-07 1307 1308.2 1285.4 1295 6,588,200
2004-Dec-08 1295 1300.4 1289.4 1295 5,161,600
2004-Dec-09 1282 1314.8 1281 1313.4 5,925,700
2004-Dec-10 1320 1320 1288.8 1300 5,507,000
2004-Dec-13 1300.2 1309.2 1296.4 1306 4,377,400
2004-Dec-14 1304 1304.6 1292.2 1302.2 6,614,700
2004-Dec-15 1299 1299.8 1286 1294.4 6,044,100
2004-Dec-16 1295 1299.6 1286.8 1289.4 5,412,600
2004-Dec-17 1297.2 1309.4 1287 1300 11,115,900
2004-Dec-20 1309 1314.8 1296 1301 5,690,100
2004-Dec-21 1303 1318.6 1300.8 1316 6,167,200
2004-Dec-22 1315 1319.8 1310 1318.8 4,928,600
2004-Dec-23 1318.8 1334.8 1316.6 1325.8 4,839,100
2004-Dec-27 1325.4 1327 1313 1314.2 4,255,800
2004-Dec-28 1312 1321.8 1310.2 1317.8 3,195,000
2004-Dec-29 1309 1323.6 1306.4 1316 4,526,900
2004-Dec-30 1316 1319.6 1309.8 1310.6 3,159,100
2004-Dec-31 1312 1321 1311 1313.4 3,031,800
2005-Jan-03 1322 1337.2 1319.4 1320.6 7,591,800
2005-Jan-04 1327 1338 1322.2 1325 7,582,200
2005-Jan-05 1334 1359.2 1332.4 1347 11,176,000
2005-Jan-06 1340 1358.8 1338 1349.2 8,175,300
2005-Jan-07 1351 1357.6 1345.2 1351.6 6,221,400
2005-Jan-10 1350.4 1357.8 1346 1354 5,066,900
2005-Jan-11 1351 1354.8 1336.6 1343 6,521,400
2005-Jan-12 1340 1344.8 1322 1335.6 6,169,300
2005-Jan-13 1333 1337 1316.4 1320 5,833,000
2005-Jan-14 1324 1332 1320 1322.8 4,703,500
2005-Jan-18 1322.8 1354 1314 1354 6,074,100
2005-Jan-19 1354 1354 1338.6 1340.2 4,713,700
2005-Jan-20 1340.2 1344.2 1317 1331 6,573,300
2005-Jan-21 1330.2 1338.2 1320.8 1322.4 5,983,500
2005-Jan-24 1324 1338.4 1321.6 1327.6 4,742,300
2005-Jan-25 1331 1344.2 1327.8 1340 5,442,900
2005-Jan-26 1346 1351 1339.4 1341 4,337,800
2005-Jan-27 1336 1341 1321.6 1328 4,679,500
2005-Jan-28 1323 1324.4 1310.8 1317.2 4,823,500
2005-Jan-31 1327 1338.4 1320.8 1325.8 5,069,000
2005-Feb-01 1325 1339.8 1320.6 1334.8 5,151,300
2005-Feb-02 1339 1343.6 1329.4 1337 4,792,500
2005-Feb-03 1331 1332 1317.2 1325.6 4,817,900
2005-Feb-04 1325.6 1353 1324.8 1350.4 6,177,100
2005-Feb-07 1348 1356.4 1345 1354 4,025,600
2005-Feb-08 1351 1360.2 1350.2 1354.6 5,364,300
2005-Feb-09 1370 1388 1368.8 1386.2 9,880,500
2005-Feb-10 1391 1458.8 1387.8 1451.8 16,985,500
2005-Feb-11 1448 1469.2 1444 1462.4 9,691,400
2005-Feb-14 1440 1450 1406.8 1429.8 14,415,200
2005-Feb-15 1420 1441 1412.2 1437 7,837,500
2005-Feb-16 1423 1428 1398 1412 7,170,700
2005-Feb-17 1408 1411.6 1391.8 1393.6 6,959,600
2005-Feb-18 1390 1392.4 1370 1378.6 7,891,700
2005-Feb-22 1360 1372 1356.8 1358 7,720,800
2005-Feb-23 1364.6 1380.6 1364.6 1373 5,242,500
2005-Feb-24 1371 1375.2 1360 1363.8 6,222,900
2005-Feb-25 1370 1370 1356 1367 7,311,800
2005-Feb-28 1363 1363 1326 1336 12,384,600
2005-Mar-01 1337 1350.2 1331 1331 8,255,500
2005-Mar-02 1327 1327 1298 1301.2 14,523,900
2005-Mar-03 1315 1315 1292 1299.2 11,193,800
2005-Mar-04 1299.2 1306.4 1287 1302 10,648,100
2005-Mar-07 1311 1343 1306 1316.4 7,578,500
2005-Mar-08 1315 1344.2 1314.2 1334.8 9,160,100
2005-Mar-09 1334.8 1344.8 1307 1312 7,521,200
2005-Mar-10 1316 1328.8 1312.2 1322.4 6,004,000
2005-Mar-11 1310 1311.6 1292.2 1294.2 8,492,900
2005-Mar-14 1271 1287.8 1263 1277 23,256,300
2005-Mar-15 1270 1270.2 1228 1238.4 27,178,400
2005-Mar-16 1228 1268.2 1220.4 1258 17,098,600
2005-Mar-17 1258.2 1259 1214.6 1216 14,839,300
2005-Mar-18 1216 1216.2 1170.8 1195.2 32,427,800
2005-Mar-21 1172 1178 1155.6 1158 21,482,300
2005-Mar-22 1120 1149.8 1118.2 1124 29,265,900
2005-Mar-23 1118 1143 1117.6 1134 22,665,600
2005-Mar-24 1138 1140.2 1108 1112.2 21,103,800
2005-Mar-28 1090 1147.4 1083.6 1140.4 27,136,900
2005-Mar-29 1150 1192.8 1142.2 1164 30,027,600
2005-Mar-30 1150 1155 1132 1143.2 25,261,300
2005-Mar-31 1130 1135 1104 1108.2 26,172,900
2005-Apr-01 1100 1116 1003.2 1019 70,367,100

Download To Spreadsheet


*Note: Historical Data is adjusted for dividends and splits.
MARKETPLACE
FREE TOOLS
add investopedia foot
Home | My Profile | Investors | Stock Ideas | Investor Tools/Lists | Stock Tags | About Community | Symbol Lookup | Stock Simulator | Financial Edge
Copyright © 2009 Investopedia ULC. All Rights Reserved | Privacy Policy | Terms of Use | Advertise on Investopedia
Market Data Provided by DTN Market Access.
Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI).
COLOCOM1