AIG: Historical Prices for AMER INTL GROUP NEW

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	30.10	30.11	29.42	29.66	5,359,600	29.66
8-Dec-09	29.70	30.14	29.32	29.99	6,146,200	29.99
7-Dec-09	30.05	31.46	29.92	30.17	8,841,000	30.17
4-Dec-09	30.79	31.20	29.60	30.12	8,657,500	30.12
3-Dec-09	31.29	31.51	29.57	29.89	11,091,400	29.89
2-Dec-09	31.24	31.68	30.27	31.19	14,483,700	31.19
1-Dec-09	29.58	31.97	28.83	30.84	42,539,800	30.84
30-Nov-09	32.48	33.40	28.04	28.40	40,778,500	28.40
27-Nov-09	33.12	33.99	33.00	33.30	4,209,400	33.30
25-Nov-09	35.24	35.24	34.42	34.68	4,239,700	34.68
24-Nov-09	35.24	35.28	34.27	35.00	6,734,000	35.00
23-Nov-09	35.63	35.72	35.06	35.28	5,875,100	35.28
20-Nov-09	35.62	35.80	35.00	35.10	5,946,900	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	7,087,300	36.16
17-Nov-09	35.84	36.43	35.48	36.10	9,294,500	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	10,403,600	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	28,814,500	36.75
10-Nov-09	38.96	39.35	37.08	37.59	30,509,900	37.59
9-Nov-09	36.22	36.62	35.88	36.18	16,105,200	36.18
6-Nov-09	35.44	37.17	35.05	35.48	40,337,400	35.48
5-Nov-09	37.17	39.95	36.88	39.28	31,020,100	39.28
4-Nov-09	38.48	39.66	35.90	36.20	31,221,400	36.20
3-Nov-09	34.24	40.09	33.50	39.22	38,850,300	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	15,101,600	33.62
29-Oct-09	36.92	37.13	35.67	36.25	16,355,800	36.25
28-Oct-09	33.37	36.68	33.13	35.33	34,258,000	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	24,859,900	36.25
23-Oct-09	40.85	41.45	38.65	38.90	18,431,900	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
* 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