AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	67.82	68.73	67.79	68.34	68.34	0.40%	28,523
Dec 19, 2024	68.44	68.47	67.98	68.07	68.07	0.70%	30,365
Dec 18, 2024	69.31	69.50	67.49	67.60	67.60	-2.21%	18,573
Dec 17, 2024	68.92	69.16	68.58	69.13	69.13	-1.96%	99,171
Dec 16, 2024	70.52	70.80	70.49	70.51	69.00	-0.69%	13,201
Dec 13, 2024	70.90	71.14	70.73	71.00	69.48	0.35%	11,836
Dec 12, 2024	70.73	71.11	70.63	70.75	69.24	0.03%	29,540
Dec 11, 2024	70.67	70.85	70.49	70.73	69.22	0.31%	27,037
Dec 10, 2024	71.31	71.35	70.51	70.51	69.00	-2.65%	18,108
Dec 9, 2024	72.30	73.18	72.30	72.43	70.88	3.07%	50,326
Dec 6, 2024	70.59	70.62	70.25	70.27	68.77	-0.04%	14,164
Dec 5, 2024	70.31	70.52	70.20	70.30	68.80	0.31%	12,762
Dec 4, 2024	70.26	70.26	69.77	70.08	68.58	0.34%	23,191
Dec 3, 2024	69.27	69.95	68.91	69.84	68.35	-	89,690
Dec 2, 2024	69.66	69.96	69.46	69.84	68.35	0.87%	26,100
Nov 29, 2024	68.53	69.34	68.49	69.24	67.76	0.28%	29,637
Nov 27, 2024	69.35	69.39	68.81	69.05	67.57	0.39%	9,200
Nov 26, 2024	69.26	69.28	68.77	68.78	67.31	-0.66%	14,786
Nov 25, 2024	69.50	69.58	69.01	69.24	67.76	-0.14%	17,559
Nov 22, 2024	69.49	69.49	69.19	69.34	67.86	-0.46%	18,983
Nov 21, 2024	69.72	69.84	69.32	69.66	68.17	-0.03%	72,480
Nov 20, 2024	69.78	69.78	69.29	69.68	68.19	-0.34%	17,089
Nov 19, 2024	69.87	70.06	69.85	69.92	68.43	-0.09%	16,284
Nov 18, 2024	69.44	69.98	69.40	69.98	68.49	1.11%	46,026
Nov 15, 2024	69.59	69.65	68.95	69.21	67.73	0.22%	22,620
Nov 14, 2024	69.43	69.65	68.99	69.06	67.58	-0.16%	18,063
Nov 13, 2024	70.04	70.13	68.99	69.17	67.69	-0.89%	19,159
Nov 12, 2024	70.32	70.37	69.49	69.79	68.30	-2.54%	44,735
Nov 11, 2024	72.18	72.18	71.43	71.61	70.08	-1.57%	20,095
Nov 8, 2024	73.66	73.75	72.36	72.75	71.20	-2.95%	325,067
Nov 7, 2024	74.29	75.17	74.29	74.96	73.36	3.98%	39,578
Nov 6, 2024	71.56	72.35	71.29	72.09	70.55	-2.32%	186,680
Nov 5, 2024	73.52	73.91	73.46	73.80	72.22	1.61%	38,278
Nov 4, 2024	72.87	73.11	72.54	72.63	71.08	0.53%	14,785
Nov 1, 2024	72.44	72.81	72.05	72.25	70.71	1.03%	95,302
Oct 31, 2024	71.86	71.86	70.89	71.51	69.98	-0.78%	26,904
Oct 30, 2024	71.97	72.52	71.87	72.07	70.53	-1.15%	173,199
Oct 29, 2024	73.04	73.23	72.88	72.91	71.35	-0.33%	24,536
Oct 28, 2024	73.06	73.42	72.88	73.15	71.59	-0.08%	15,571
Oct 25, 2024	73.48	73.79	73.18	73.21	71.65	0.70%	39,377
Oct 24, 2024	72.94	73.01	72.44	72.70	71.15	-0.66%	33,428
Oct 23, 2024	73.36	73.67	72.80	73.18	71.62	-0.22%	86,822
Oct 22, 2024	73.13	73.63	73.13	73.34	71.77	-0.29%	21,511
Oct 21, 2024	73.39	73.74	72.98	73.55	71.98	-1.12%	48,518
Oct 18, 2024	75.02	75.02	74.29	74.38	72.79	1.17%	120,951
Oct 17, 2024	73.26	73.78	73.02	73.52	71.95	0.63%	76,227
Oct 16, 2024	72.92	73.38	72.92	73.06	71.50	1.08%	35,495
Oct 15, 2024	73.67	73.67	72.02	72.28	70.74	-3.17%	105,475
Oct 14, 2024	74.50	75.18	74.18	74.65	73.06	-0.44%	54,384
Oct 11, 2024	73.78	75.20	73.78	74.98	73.38	1.12%	107,994
Oct 10, 2024	74.24	74.52	73.38	74.15	72.57	0.08%	62,097
Oct 9, 2024	73.19	74.28	73.17	74.09	72.51	0.15%	113,910
Oct 8, 2024	74.16	74.46	73.13	73.98	72.40	-4.42%	101,672
Oct 7, 2024	76.57	77.44	76.21	77.40	75.75	2.10%	148,686
Oct 4, 2024	75.88	75.90	75.18	75.81	74.19	1.30%	238,990
Oct 3, 2024	73.92	75.31	73.92	74.84	73.24	-1.08%	282,753
Oct 2, 2024	75.22	75.67	74.76	75.66	74.04	3.04%	270,876
Oct 1, 2024	72.68	73.43	72.03	73.43	71.86	1.59%	147,995
Sep 30, 2024	73.55	73.60	72.03	72.28	70.74	-2.57%	139,253
Sep 27, 2024	74.43	74.84	73.93	74.19	72.61	-0.68%	215,119
Sep 26, 2024	74.39	74.85	73.53	74.70	73.10	5.87%	229,901
Sep 25, 2024	70.72	71.22	70.40	70.56	69.05	-1.49%	453,642
Sep 24, 2024	70.64	71.86	70.29	71.63	70.10	5.04%	308,270
Sep 23, 2024	67.97	68.48	67.97	68.19	66.73	0.87%	28,163
Sep 20, 2024	67.72	67.80	67.33	67.60	66.16	-0.57%	18,485
Sep 19, 2024	67.31	68.08	67.05	67.99	66.54	3.20%	335,410
Sep 18, 2024	66.25	66.94	65.88	65.88	64.47	-0.50%	22,417
Sep 17, 2024	66.27	66.58	66.02	66.21	64.80	0.35%	60,106
Sep 16, 2024	66.12	66.12	65.72	65.98	64.57	0.14%	12,200
Sep 13, 2024	65.93	66.02	65.86	65.89	64.48	0.17%	9,229
Sep 12, 2024	65.44	65.83	65.22	65.78	64.37	0.97%	9,115
Sep 11, 2024	64.16	65.16	63.86	65.15	63.76	1.43%	27,163
Sep 10, 2024	64.28	64.33	63.62	64.23	62.86	-0.43%	98,669
Sep 9, 2024	64.22	64.59	64.12	64.51	63.13	1.61%	15,412
Sep 6, 2024	65.39	65.39	63.46	63.49	62.13	-2.65%	123,697
Sep 5, 2024	65.10	65.47	65.10	65.22	63.83	0.05%	27,816
Sep 4, 2024	64.72	65.51	64.72	65.19	63.80	0.11%	744,214
Sep 3, 2024	66.43	66.43	65.02	65.12	63.73	-3.38%	87,466
Aug 30, 2024	67.59	67.65	66.99	67.40	65.96	0.33%	10,279
Aug 29, 2024	67.36	67.71	67.18	67.18	65.74	0.04%	12,163
Aug 28, 2024	67.68	67.68	66.92	67.15	65.72	-0.65%	17,057
Aug 27, 2024	67.32	67.73	67.26	67.59	66.15	0.54%	17,216
Aug 26, 2024	67.61	67.66	67.17	67.23	65.79	-1.60%	22,617
Aug 23, 2024	67.60	68.39	67.45	68.32	66.86	2.52%	40,646
Aug 22, 2024	67.73	67.73	66.49	66.64	65.22	-1.57%	14,626
Aug 21, 2024	67.32	67.89	67.32	67.70	66.25	0.19%	28,308
Aug 20, 2024	68.05	68.11	67.44	67.57	66.13	-1.27%	30,653
Aug 19, 2024	67.92	68.50	67.90	68.44	66.98	1.02%	17,541
Aug 16, 2024	67.11	67.75	67.08	67.75	66.30	1.76%	11,377
Aug 15, 2024	66.10	66.70	65.99	66.58	65.16	1.48%	56,708
Aug 14, 2024	66.17	66.17	65.35	65.61	64.21	-1.28%	31,610
Aug 13, 2024	65.60	66.52	65.55	66.46	65.04	1.53%	59,905
Aug 12, 2024	65.12	65.66	65.03	65.46	64.06	0.79%	24,125
Aug 9, 2024	64.85	65.09	64.54	64.95	63.56	0.78%	33,143
Aug 8, 2024	63.62	64.51	63.40	64.45	63.07	2.91%	31,660
Aug 7, 2024	64.09	64.13	62.47	62.63	61.29	1.31%	68,465
Aug 6, 2024	61.23	62.46	60.91	61.82	60.50	0.28%	181,277
Aug 5, 2024	59.34	62.03	59.33	61.65	60.33	-3.07%	154,900
Aug 2, 2024	63.51	63.77	63.04	63.60	62.24	-2.51%	84,777
Aug 1, 2024	66.59	66.70	65.06	65.24	63.85	-2.36%	30,767