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%

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!