AIG

American International Group

$52.76 0.56 (1.07%)
17:35 EDT AIG Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.28 (2.43%)
P/E:       -7.85
Market Cap:       47.36B
EPS:       -6.72
Volume:       3.29M
Day's Range:       52.19 - 52.84
52wk Range:       36.16 - 56.36
Previous Close:       46.87
Historical Data for AIG
Date Open High Low Volume Close Change %
05/01/19 47.50 47.80 46.85 4,273,996 46.87 -0.70   -1.47%
04/30/19 47.00 47.60 46.85 5,439,808 47.57 0.58   1.23%
04/29/19 46.15 47.12 46.08 4,449,379 46.99 0.94   2.04%
04/26/19 45.20 46.09 44.94 3,070,600 46.05 0.86   1.90%
04/25/19 45.48 45.68 44.92 6,002,275 45.19 -0.55   -1.20%
04/24/19 45.74 46.20 45.63 4,050,588 45.74 -0.24   -0.52%
04/23/19 45.80 46.06 45.56 5,036,385 45.98 -0.02   -0.04%
04/22/19 45.99 46.29 45.72 2,630,977 46.00 -0.04   -0.09%
04/18/19 45.90 46.44 45.81 3,729,200 46.04 0.07   0.15%
04/17/19 46.75 46.80 45.62 3,650,577 45.97 -0.77   -1.65%
04/16/19 46.05 46.89 46.04 4,709,644 46.74 0.94   2.05%
04/15/19 46.17 46.29 45.72 3,766,215 45.80 -0.39   -0.84%
04/12/19 46.00 46.95 45.97 4,937,200 46.19 0.48   1.05%
04/11/19 45.39 45.82 45.08 4,330,340 45.71 0.83   1.85%
04/10/19 44.57 45.01 44.23 1,904,107 44.88 0.25   0.56%
04/09/19 44.59 44.73 44.10 3,396,986 44.63 -0.24   -0.53%
04/08/19 44.97 45.15 44.62 2,147,019 44.87 -0.18   -0.40%
04/05/19 44.70 45.30 44.66 4,063,900 45.05 0.45   1.01%
04/04/19 43.89 44.71 43.82 3,753,407 44.60 0.73   1.66%
04/03/19 43.94 44.17 43.69 3,490,323 43.87 0.32   0.73%
04/02/19 43.96 44.33 43.34 3,423,960 43.55 -0.44   -1.00%
04/01/19 43.52 44.28 43.46 3,715,475 43.99 0.93   2.16%
03/29/19 43.45 43.57 42.85 4,308,800 43.06 -0.04   -0.09%
03/28/19 43.26 43.50 42.41 2,978,272 43.10 -0.04   -0.09%
03/27/19 43.08 43.46 42.98 3,075,160 43.14 0.09   0.21%
03/26/19 42.78 43.28 42.65 2,958,395 43.05 0.60   1.41%
03/25/19 42.67 42.91 42.17 3,914,845 42.45 -0.17   -0.40%
03/22/19 43.00 43.13 42.19 5,410,700 42.62 -0.81   -1.87%
03/21/19 42.56 43.87 42.51 4,711,066 43.43 0.47   1.09%
03/20/19 43.67 44.01 42.83 4,823,785 42.96 -0.90   -2.05%
03/19/19 44.55 45.00 43.77 5,090,357 43.86 -0.42   -0.95%
03/18/19 44.27 44.68 44.19 3,535,524 44.28 0.24   0.54%
03/15/19 43.59 44.13 43.59 7,435,800 44.04 0.29   0.66%
03/14/19 43.48 43.98 43.37 4,759,311 43.75 -0.04   -0.09%
03/13/19 43.31 44.15 43.18 5,940,250 43.79 0.74   1.72%
03/12/19 42.84 43.43 42.82 3,611,604 43.05 0.23   0.54%
03/11/19 42.46 43.08 42.33 3,056,907 42.82 0.62   1.47%
03/08/19 41.30 42.22 41.11 4,195,800 42.20 0.39   0.93%
03/07/19 42.15 42.43 41.57 5,966,951 41.81 -0.69   -1.62%
03/06/19 43.08 43.33 42.36 5,266,537 42.50 -0.67   -1.55%
03/05/19 43.48 43.49 42.63 4,535,904 43.17 -0.34   -0.78%
03/04/19 43.42 43.95 42.65 9,514,446 43.51 0.28   0.65%
03/01/19 43.48 43.66 43.05 5,349,000 43.23 0.03   0.07%
02/28/19 43.69 43.76 43.10 4,121,300 43.20 -0.27   -0.62%
02/27/19 43.85 43.89 43.17 4,748,302 43.47 -0.39   -0.89%
02/26/19 43.63 44.74 43.61 6,643,839 43.86 0.03   0.07%
02/25/19 43.19 44.38 43.06 10,201,272 43.83 0.96   2.24%
02/22/19 43.13 43.33 42.74 4,929,400 42.87 -0.14   -0.33%
02/21/19 43.21 43.55 42.75 5,415,493 43.01 -0.28   -0.65%
02/20/19 42.94 43.29 42.41 5,647,258 43.29 0.30   0.70%
02/19/19 42.17 43.10 41.83 8,823,011 42.99 0.67   1.58%
02/15/19 40.68 42.35 40.54 16,385,400 42.32 2.13   5.30%
02/14/19 42.09 42.30 40.00 22,226,697 40.19 -3.99   -9.03%
02/13/19 44.02 44.58 43.95 5,287,528 44.18 0.35   0.80%
02/12/19 43.42 44.25 43.37 3,963,915 43.83 0.78   1.81%
02/11/19 42.67 43.16 42.53 5,123,123 43.05 0.60   1.41%
02/08/19 42.60 42.71 41.83 4,922,200 42.45 -0.38   -0.89%
02/07/19 43.23 43.50 42.35 5,299,604 42.83 -0.82   -1.88%
02/06/19 43.65 43.84 43.44 4,122,102 43.65 -0.01   -0.02%
02/05/19 43.82 43.85 43.29 5,740,698 43.66 -0.34   -0.77%
02/04/19 43.68 44.24 43.62 8,662,948 44.00 0.18   0.41%
02/01/19 43.45 43.83 43.05 3,383,400 43.82 0.59   1.36%
01/31/19 42.49 43.32 42.36 6,456,629 43.23 0.42   0.98%
01/30/19 42.35 43.11 42.10 4,519,937 42.81 0.55   1.30%
01/29/19 42.65 42.76 42.21 3,545,545 42.26 -0.56   -1.31%
01/28/19 43.00 43.07 42.27 4,146,730 42.82 -0.36   -0.83%
01/25/19 43.34 43.67 43.06 4,762,600 43.18 0.24   0.56%
01/24/19 42.69 43.58 42.60 3,708,995 42.94 0.12   0.28%
01/23/19 43.51 43.59 42.32 4,165,041 42.82 -0.54   -1.25%
01/22/19 43.78 43.97 43.10 5,775,500 43.36 -0.80   -1.81%
01/18/19 43.53 44.17 43.32 5,152,700 44.16 0.87   2.01%
01/17/19 42.85 43.52 42.44 4,980,825 43.29 0.16   0.37%
01/16/19 42.58 43.40 42.15 5,310,264 43.13 0.68   1.60%
01/15/19 42.04 42.47 41.78 5,341,365 42.45 0.45   1.07%
01/14/19 41.28 42.29 41.15 4,711,924 42.00 0.34   0.82%
01/11/19 41.14 41.94 40.92 4,806,800 41.66 0.24   0.58%
01/10/19 41.14 41.59 40.81 3,249,179 41.42 0.26   0.63%
01/09/19 40.57 41.56 40.56 4,272,751 41.16 0.59   1.45%
01/08/19 40.77 41.04 40.09 3,909,353 40.57 0.16   0.40%
01/07/19 40.03 41.38 39.83 5,013,809 40.41 0.23   0.57%
01/04/19 39.39 40.22 39.34 4,823,000 40.18 1.43   3.69%
01/03/19 39.44 39.61 38.68 5,058,182 38.75 -0.87   -2.20%
01/02/19 38.90 39.72 38.67 4,516,186 39.62 0.21   0.53%
12/31/18 38.68 39.41 38.40 6,028,200 39.41 0.79   2.05%
12/28/18 39.50 39.73 38.36 6,410,300 38.62 -0.71   -1.81%
12/27/18 38.24 39.33 37.75 6,798,268 39.33 0.74   1.92%
12/26/18 37.33 38.62 36.54 6,152,283 38.59 1.26   3.38%
12/24/18 37.08 38.34 36.56 5,266,300 37.33 -0.07   -0.19%
12/21/18 37.96 39.14 37.24 14,026,300 37.40 -0.75   -1.97%
12/20/18 39.06 39.56 37.96 9,617,641 38.15 -1.19   -3.02%
12/19/18 37.61 39.96 37.61 16,477,437 39.34 1.78   4.74%
12/18/18 37.75 38.69 37.35 7,215,110 37.56 0.10   0.27%
12/17/18 37.41 38.33 37.14 10,291,901 37.46 -0.03   -0.08%
12/14/18 37.00 37.73 36.88 8,176,000 37.49 0.20   0.54%
12/13/18 37.58 38.01 37.01 9,853,618 37.29 -0.39   -1.04%
12/12/18 37.00 38.24 36.66 8,573,023 37.68 1.09   2.98%
12/11/18 37.61 38.30 36.32 11,912,523 36.59 -0.92   -2.45%
12/10/18 37.60 37.70 36.16 12,287,519 37.51 -0.39   -1.03%
12/07/18 39.26 40.02 37.83 9,247,900 37.90 -1.51   -3.83%
12/06/18 39.96 40.15 38.50 14,400,073 39.41 -1.36   -3.34%
12/04/18 43.06 43.46 40.70 9,380,000 40.77 -2.41   -5.58%
12/03/18 43.84 44.07 42.90 18,618,868 43.18 -0.07   -0.16%
11/30/18 43.37 43.56 42.40 10,036,700 43.25 -0.19   -0.44%
11/29/18 43.91 44.31 43.24 6,469,299 43.44 -0.88   -1.99%
11/28/18 43.52 44.46 42.87 6,101,371 44.32 0.89   2.05%
11/27/18 43.62 43.76 43.06 5,013,405 43.43 -0.42   -0.96%
11/26/18 43.90 44.48 43.78 7,348,901 43.85 0.48   1.11%
11/23/18 43.45 44.02 43.30 2,962,500 43.37 -0.49   -1.12%
11/21/18 0.00 43.86 43.86 0 43.86 0.80   1.86%
11/20/18 42.87 43.28 42.50 9,681,132 43.06 -0.24   -0.55%
11/19/18 42.86 43.34 42.59 8,485,373 43.30 0.36   0.84%
11/16/18 42.40 43.36 42.32 9,154,600 42.94 0.25   0.59%
11/15/18 41.59 42.93 41.21 7,205,716 42.69 0.75   1.79%
11/14/18 42.50 43.08 41.65 9,761,459 41.94 -0.22   -0.52%
11/13/18 42.56 43.17 42.10 6,009,888 42.16 -0.31   -0.73%
11/12/18 43.72 43.83 42.39 5,148,414 42.47 -1.35   -3.08%
11/09/18 44.10 44.40 43.58 5,399,900 43.82 -0.43   -0.97%
11/08/18 44.12 44.86 44.08 6,961,983 44.25 -0.18   -0.41%
11/07/18 44.31 44.68 43.87 7,471,755 44.43 -0.47   -1.05%
11/06/18 43.90 45.00 43.58 7,541,852 44.90 0.77   1.74%
11/05/18 43.11 44.23 43.09 7,193,401 44.13 0.85   1.96%
11/02/18 43.42 44.00 42.37 9,269,600 43.28 0.16   0.37%
11/01/18 43.36 44.63 42.62 12,040,476 43.12 1.83   4.43%
10/31/18 42.13 42.62 41.20 11,322,126 41.29 0.33   0.81%
10/30/18 40.00 41.04 39.29 22,028,211 40.96 1.05   2.63%
10/29/18 41.50 41.63 39.60 12,888,416 39.91 -1.01   -2.47%
10/26/18 42.04 42.08 40.48 11,628,800 40.92 -1.46   -3.45%
10/25/18 42.42 43.02 41.98 9,842,722 42.38 0.15   0.36%
10/24/18 44.02 44.05 42.17 9,763,684 42.23 -1.95   -4.41%
10/23/18 44.28 44.48 43.21 13,635,909 44.18 -0.78   -1.73%
10/22/18 47.29 47.39 44.91 11,050,209 44.96 -2.24   -4.75%
10/19/18 47.25 48.04 46.80 9,494,800 47.20 -1.41   -2.90%
10/18/18 49.51 49.53 47.87 7,380,847 48.61 -1.01   -2.04%
10/17/18 49.20 50.24 48.70 4,906,859 49.62 0.32   0.65%
10/16/18 49.13 49.33 48.31 6,663,445 49.30 0.25   0.51%
10/15/18 49.75 50.05 49.04 5,061,856 49.05 -0.72   -1.45%
10/12/18 50.55 50.55 48.85 5,886,600 49.77 -0.37   -0.74%
10/11/18 52.32 52.35 49.97 9,419,572 50.14 -2.25   -4.29%
10/10/18 53.55 53.87 52.38 4,572,381 52.39 -1.43   -2.66%
10/09/18 53.88 54.14 53.46 3,625,020 53.82 -0.23   -0.43%
10/08/18 53.26 54.44 53.15 3,977,345 54.05 0.45   0.84%
10/05/18 54.00 54.44 53.55 2,887,100 53.60 -0.30   -0.56%
10/04/18 53.33 54.21 53.31 4,804,520 53.90 0.63   1.18%
10/03/18 53.50 53.86 53.24 3,591,864 53.27 0.15   0.28%
10/02/18 53.05 53.26 52.68 2,519,362 53.12 0.04   0.08%
10/01/18 53.44 53.73 52.95 3,595,005 53.08 -0.16   -0.30%
09/28/18 52.97 53.42 52.53 4,463,000 53.24 -0.15   -0.28%
09/27/18 54.05 54.08 53.39 4,089,672 53.39 -0.66   -1.22%
09/26/18 54.46 54.79 53.98 4,904,673 54.05 -0.36   -0.66%
09/25/18 54.67 54.97 54.23 5,749,601 54.41 -0.24   -0.44%
09/24/18 54.59 54.94 54.42 6,603,467 54.65 -0.02   -0.04%
09/21/18 54.44 54.76 54.22 6,440,400 54.67 0.35   0.64%
09/20/18 54.25 54.72 54.22 5,064,357 54.32 0.43   0.80%
09/19/18 54.11 54.69 53.89 5,049,164 53.89 -0.06   -0.11%
09/18/18 53.30 54.08 53.14 3,885,811 53.95 0.65   1.22%
09/17/18 53.34 53.41 53.01 3,765,072 53.30 0.05   0.09%
09/14/18 52.51 53.49 52.42 3,669,400 53.25 0.58   1.10%
09/13/18 52.38 52.94 52.38 3,540,716 52.67 0.35   0.67%
09/12/18 52.17 52.50 51.81 4,775,478 52.32 -0.05   -0.10%
09/11/18 52.25 52.55 51.76 5,437,175 52.37 -0.35   -0.66%
09/10/18 53.24 53.24 52.32 4,536,598 52.72 -0.95   -1.77%
09/07/18 53.91 54.00 53.36 2,796,900 53.67 -0.23   -0.43%
09/06/18 53.90 54.22 53.59 4,692,140 53.90 0.08   0.15%
09/05/18 53.30 53.89 53.22 5,203,537 53.82 0.45   0.84%
09/04/18 52.77 53.48 52.74 3,046,996 53.37 0.20   0.38%
08/31/18 0.00 53.17 53.17 0 53.17 -0.47   -0.88%
08/30/18 53.85 53.95 53.27 2,948,008 53.64 -0.26   -0.48%
08/29/18 54.00 54.01 53.65 4,297,739 53.90 -0.14   -0.26%
08/28/18 54.22 54.61 53.86 3,607,410 54.04 -0.18   -0.33%
08/27/18 53.59 54.66 53.42 4,617,366 54.22 0.91   1.71%
08/24/18 52.77 53.42 52.62 3,017,000 53.31 0.70   1.33%
08/23/18 53.13 53.13 52.47 4,366,609 52.61 -0.52   -0.98%
08/22/18 53.51 53.58 52.69 4,702,603 53.13 -0.67   -1.25%
08/21/18 53.14 54.08 53.01 5,866,407 53.80 0.64   1.20%
08/20/18 52.59 53.22 52.58 3,209,124 53.16 0.58   1.10%
08/17/18 52.31 52.77 52.08 4,425,400 52.58 0.12   0.23%
08/16/18 52.31 52.79 52.28 5,029,299 52.46 0.36   0.69%
08/15/18 52.07 52.19 51.74 3,594,972 52.10 -0.23   -0.44%
08/14/18 52.06 52.50 51.79 3,184,999 52.33 0.23   0.44%
08/13/18 52.22 52.56 51.94 5,257,909 52.10 -0.12   -0.23%
08/10/18 51.63 52.26 51.24 5,747,000 52.22 0.22   0.42%
08/09/18 52.36 52.77 51.99 3,461,021 52.00 -0.44   -0.84%
08/08/18 52.95 53.10 52.30 5,512,198 52.44 -0.55   -1.04%
08/07/18 53.57 53.72 52.94 5,182,844 52.99 -0.43   -0.80%
08/06/18 53.52 53.53 52.72 6,658,303 53.42 -0.23   -0.43%
08/03/18 53.11 54.08 52.36 12,219,100 53.65 -1.51   -2.74%
08/02/18 54.58 55.55 54.36 4,727,690 55.16 0.17   0.31%
08/01/18 55.53 56.36 54.86 5,529,214 54.99 -0.22   -0.40%
07/31/18 55.24 55.41 54.78 5,124,030 55.21 0.27   0.49%
07/30/18 54.34 55.25 54.27 4,214,047 54.94 0.58   1.07%
07/27/18 54.26 54.84 54.21 3,313,500 54.36 0.11   0.20%
07/26/18 53.78 54.75 53.78 3,820,420 54.25 0.68   1.27%
07/25/18 53.60 53.73 52.98 3,412,922 53.57 -0.13   -0.24%
07/24/18 53.39 54.14 53.22 3,642,077 53.70 0.30   0.56%
07/23/18 53.25 53.64 52.53 4,533,693 53.40 0.08   0.15%
07/20/18 53.59 53.91 53.26 4,889,466 53.32 -0.53   -0.98%
07/19/18 54.90 55.05 53.68 4,888,690 53.85 -1.28   -2.32%
07/18/18 54.66 55.34 54.46 2,759,065 55.13 0.42   0.77%
07/17/18 54.96 55.04 54.60 2,248,366 54.71 -0.06   -0.11%
07/16/18 54.37 54.88 54.22 1,975,672 54.77 0.53   0.98%
07/13/18 54.11 54.36 53.85 2,727,368 54.24 -0.06   -0.11%
07/12/18 54.77 54.84 54.01 2,611,881 54.30 -0.26   -0.48%
07/11/18 55.22 55.35 54.38 2,752,310 54.56 -0.90   -1.62%
07/10/18 55.77 55.80 55.22 3,426,502 55.46 -0.10   -0.18%
07/09/18 54.67 55.70 54.53 4,705,393 55.56 1.19   2.19%
07/06/18 53.82 54.65 53.58 2,212,365 54.37 0.45   0.83%
07/05/18 53.99 54.12 53.52 2,743,797 53.92 0.25   0.47%
07/03/18 0.00 53.67 53.67 0 53.67 0.31   0.58%
07/02/18 52.84 53.37 52.69 5,198,844 53.36 0.34   0.64%
06/29/18 53.60 53.88 52.98 4,358,877 53.02 -0.21   -0.39%
06/28/18 52.71 53.41 52.25 6,015,591 53.23 0.35   0.66%
06/27/18 53.52 53.85 52.88 4,409,114 52.88 -0.76   -1.42%
06/26/18 54.17 54.30 53.12 3,586,775 53.64 -0.58   -1.07%
06/25/18 54.46 54.59 53.82 3,477,347 54.22 -0.24   -0.44%
06/22/18 54.51 54.65 54.16 5,152,561 54.46 0.21   0.39%
06/21/18 55.20 55.26 54.11 5,004,712 54.25 -0.96   -1.74%
06/20/18 55.60 55.63 55.21 4,537,396 55.21 -0.29   -0.52%
06/19/18 55.17 55.81 55.08 5,324,960 55.50 -0.05   -0.09%
06/18/18 54.52 55.63 54.13 6,504,243 55.55 0.34   0.62%
06/15/18 0.00 55.42 54.80 12,584,801 55.21 0.41   0.75%
06/14/18 54.73 55.15 54.44 6,715,164 54.80 0.10   0.18%
06/13/18 54.35 55.55 54.21 6,017,370 54.70 0.14   0.26%
06/12/18 55.12 55.33 54.28 4,599,821 54.56 -0.57   -1.03%
06/11/18 55.20 55.31 54.81 3,706,997 55.13 0.01   0.02%
06/08/18 53.98 55.20 53.83 6,956,249 55.12 1.25   2.32%
06/07/18 54.00 54.00 53.42 5,306,508 53.87 -0.07   -0.13%
06/06/18 0.00 0.00 0.00 5,892,485 53.94 0.10   0.19%
06/05/18 53.63 53.94 53.34 3,947,348 53.84 0.06   0.11%
06/04/18 53.61 54.17 53.48 3,634,854 53.78 0.49   0.92%
06/01/18 53.41 53.63 53.13 4,448,983 53.29 0.50   0.95%
05/31/18 52.72 52.90 52.43 5,996,296 52.79 -0.28   -0.53%
05/30/18 52.84 53.19 52.28 4,317,321 53.07 0.89   1.71%
05/29/18 52.61 52.73 51.53 6,583,871 52.18 -1.12   -2.10%
05/25/18 0.00 53.30 53.30 0 53.30 -0.41   -0.76%
05/24/18 53.97 53.97 53.20 4,167,549 53.71 -0.43   -0.79%
05/23/18 54.93 55.04 53.76 4,298,080 54.14 -0.98   -1.78%
05/22/18 55.23 55.46 54.80 5,617,100 55.12 -0.17   -0.31%
05/21/18 55.36 55.65 55.22 5,076,731 55.29 0.14   0.25%
05/18/18 54.54 55.45 54.23 9,821,608 55.15 0.36   0.66%
05/17/18 54.49 55.08 54.44 8,540,726 54.79 1.08   2.01%
05/16/18 53.05 53.74 52.91 5,461,096 53.71 0.48   0.90%
05/15/18 52.83 53.39 52.81 4,852,720 53.23 0.31   0.59%
05/14/18 52.93 53.00 52.66 6,183,917 52.92 0.07   0.13%
05/11/18 52.81 53.17 52.68 3,766,493 52.85 0.10   0.19%
05/10/18 52.88 53.20 52.52 5,415,605 52.75 -0.07   -0.13%
05/09/18 53.09 53.39 52.56 4,536,419 52.82 -0.26   -0.49%
05/08/18 53.36 53.47 52.58 9,111,055 53.08 -0.20   -0.38%
05/07/18 52.65 53.68 52.02 10,194,613 53.28 0.44   0.83%
05/04/18 51.57 53.38 51.50 12,503,961 52.84 0.90   1.73%
05/03/18 50.79 52.01 49.57 23,105,659 51.94 -2.90   -5.29%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!