AIG: Historical Prices for AMER INTL GROUP NEW

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	35.62	35.80	35.00	35.10	5,931,600	35.10
19-Nov-09	36.00	36.69	35.50	35.66	7,537,200	35.66
18-Nov-09	36.05	36.75	36.00	36.16	7,069,100	36.16
17-Nov-09	35.84	36.43	35.48	36.10	9,280,400	36.10
16-Nov-09	37.02	37.02	35.61	35.75	11,905,400	35.75
13-Nov-09	36.26	36.95	36.20	36.39	10,393,500	36.39
12-Nov-09	37.09	37.44	36.06	36.26	12,744,900	36.26
11-Nov-09	36.68	37.99	36.02	36.75	28,783,800	36.75
10-Nov-09	38.96	39.35	37.08	37.59	30,465,500	37.59
9-Nov-09	36.22	36.62	35.88	36.18	15,675,000	36.18
6-Nov-09	35.44	37.17	35.05	35.48	40,282,300	35.48
5-Nov-09	37.17	39.95	36.88	39.28	30,893,200	39.28
4-Nov-09	38.48	39.66	35.90	36.20	31,158,300	36.20
3-Nov-09	34.24	40.09	33.50	39.22	38,785,600	39.22
2-Nov-09	34.42	36.48	33.25	34.31	22,635,300	34.31
30-Oct-09	36.10	36.13	33.02	33.62	15,085,700	33.62
29-Oct-09	36.92	37.13	35.67	36.25	16,332,200	36.25
28-Oct-09	33.37	36.68	33.13	35.33	34,218,800	35.33
27-Oct-09	35.67	36.24	34.00	34.01	23,016,800	34.01
26-Oct-09	39.29	39.58	35.52	36.25	24,831,500	36.25
23-Oct-09	40.85	41.45	38.65	38.90	18,408,400	38.90
22-Oct-09	39.16	41.95	37.76	41.49	29,203,500	41.49
21-Oct-09	39.80	41.15	38.87	39.03	17,879,900	39.03
20-Oct-09	40.83	42.19	39.58	40.43	21,812,600	40.43
19-Oct-09	43.58	43.69	40.63	41.17	26,389,800	41.17
16-Oct-09	44.09	44.60	42.60	43.20	23,063,400	43.20
15-Oct-09	44.67	46.55	44.09	44.61	32,531,000	44.61
14-Oct-09	45.14	45.40	43.75	44.41	18,807,500	44.41
13-Oct-09	44.58	45.67	43.80	44.53	21,732,700	44.53
12-Oct-09	44.80	45.15	43.40	44.40	17,315,300	44.40
9-Oct-09	43.87	44.75	43.37	44.22	18,116,700	44.22
8-Oct-09	46.56	47.42	43.40	43.75	37,393,400	43.75
7-Oct-09	44.45	46.83	43.80	45.90	29,050,800	45.90
6-Oct-09	44.03	46.50	43.06	44.83	45,033,800	44.83
5-Oct-09	43.97	44.00	41.56	42.75	30,251,900	42.75
2-Oct-09	39.05	43.33	36.86	43.08	47,058,100	43.08
1-Oct-09	43.57	43.68	40.15	40.90	26,826,600	40.90
30-Sep-09	45.78	46.07	43.18	44.11	28,831,200	44.11
29-Sep-09	46.70	47.49	45.02	45.22	29,876,300	45.22
28-Sep-09	45.35	47.06	44.45	46.14	32,572,700	46.14
25-Sep-09	44.91	45.93	42.91	44.60	33,045,300	44.60
24-Sep-09	47.95	49.11	44.10	45.00	51,571,000	45.00
23-Sep-09	47.17	49.56	46.03	46.71	66,826,200	46.71
22-Sep-09	52.47	54.40	45.55	45.80	123,455,900	45.80
21-Sep-09	39.33	49.94	39.23	48.40	114,892,600	48.40
18-Sep-09	40.25	40.80	39.12	39.91	21,211,500	39.91
17-Sep-09	40.22	40.95	39.00	39.43	24,205,500	39.43
16-Sep-09	40.48	41.29	39.59	40.32	35,344,200	40.32
15-Sep-09	42.22	43.05	38.08	38.80	52,590,300	38.80
14-Sep-09	36.53	41.30	36.30	41.11	55,665,900	41.11
11-Sep-09	37.27	38.68	36.63	37.55	38,216,700	37.55
10-Sep-09	38.45	40.75	36.80	37.85	46,668,700	37.85
9-Sep-09	36.09	39.86	35.55	38.89	55,294,200	38.89
8-Sep-09	38.71	39.00	35.68	35.85	40,730,600	35.85
4-Sep-09	43.28	43.73	39.45	40.05	50,458,300	40.05
3-Sep-09	41.59	42.01	39.50	41.75	56,846,700	41.75
2-Sep-09	34.25	39.92	32.66	37.95	99,415,600	37.95
1-Sep-09	41.04	43.15	35.65	36.00	87,238,000	36.00
31-Aug-09	45.07	47.67	42.80	45.33	69,599,400	45.33
28-Aug-09	52.98	55.90	45.55	50.23	130,734,900	50.23
27-Aug-09	40.35	50.04	39.25	47.84	148,878,600	47.84
26-Aug-09	34.13	38.05	33.28	37.69	27,435,500	37.69
25-Aug-09	34.67	34.75	33.61	33.97	17,683,500	33.97
24-Aug-09	35.00	35.45	33.64	33.85	31,050,600	33.85
21-Aug-09	34.42	35.00	32.53	32.85	49,397,400	32.85
20-Aug-09	27.40	35.00	27.09	32.30	132,331,700	32.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions