AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	112.18	113.35	110.78	113.08	113.08	0.76%	230,613
Feb 12, 2026	114.18	114.35	111.58	112.23	112.23	-1.02%	162,386
Feb 11, 2026	112.08	113.51	111.37	113.39	113.39	2.30%	326,728
Feb 10, 2026	110.98	111.25	110.20	110.84	110.84	0.24%	93,162
Feb 9, 2026	109.28	110.90	109.20	110.58	110.58	0.74%	92,469
Feb 6, 2026	108.11	109.77	108.11	109.77	109.77	3.30%	700,310
Feb 5, 2026	106.43	107.70	105.87	106.26	106.26	-0.55%	512,135
Feb 4, 2026	109.62	109.62	106.33	106.85	106.85	-2.22%	237,749
Feb 3, 2026	110.20	110.29	107.94	109.28	109.28	0.11%	132,837
Feb 2, 2026	108.18	109.62	108.16	109.16	109.16	-0.18%	202,614
Jan 30, 2026	111.02	111.54	108.77	109.36	109.36	-2.30%	882,474
Jan 29, 2026	113.12	113.21	109.97	111.93	111.93	-0.82%	2,622,363
Jan 28, 2026	112.85	113.07	111.91	112.86	112.86	1.57%	854,398
Jan 27, 2026	110.27	111.15	110.17	111.12	111.12	2.78%	214,012
Jan 26, 2026	107.77	108.40	107.71	108.12	108.12	-0.14%	104,404
Jan 23, 2026	107.20	108.50	106.88	108.27	108.27	1.18%	198,672
Jan 22, 2026	107.21	107.55	106.68	107.01	107.01	0.65%	193,957
Jan 21, 2026	105.99	107.14	105.57	106.32	106.32	2.38%	631,158
Jan 20, 2026	104.25	104.74	103.71	103.85	103.85	-1.68%	368,751
Jan 16, 2026	105.98	106.10	105.05	105.62	105.62	-0.09%	354,684
Jan 15, 2026	105.96	106.34	105.58	105.71	105.71	0.96%	591,645
Jan 14, 2026	104.54	104.78	104.13	104.71	104.71	0.13%	329,529
Jan 13, 2026	105.22	105.34	104.35	104.57	104.57	-1.27%	203,489
Jan 12, 2026	104.05	106.10	104.05	105.92	105.92	1.73%	2,818,889
Jan 9, 2026	103.48	104.19	103.27	104.12	104.12	0.80%	108,038
Jan 8, 2026	103.25	103.42	102.84	103.29	103.29	-0.04%	54,423
Jan 7, 2026	103.89	103.89	103.16	103.33	103.33	-1.14%	87,673
Jan 6, 2026	104.21	104.74	104.13	104.52	104.52	1.06%	595,692
Jan 5, 2026	103.10	103.52	102.44	103.42	103.42	1.71%	299,480
Jan 2, 2026	100.64	101.78	100.64	101.68	101.68	4.28%	136,910
Dec 31, 2025	97.73	97.80	97.36	97.51	97.51	-0.46%	54,146
Dec 30, 2025	97.97	98.17	97.80	97.96	97.96	0.48%	418,462
Dec 29, 2025	97.01	97.55	96.94	97.50	97.50	0.43%	290,177
Dec 26, 2025	96.64	97.11	96.50	97.08	97.08	1.14%	44,621
Dec 24, 2025	95.70	96.09	95.54	95.99	95.99	0.63%	503,739
Dec 23, 2025	94.68	95.39	94.55	95.39	95.39	0.53%	155,420
Dec 22, 2025	95.22	95.22	94.54	94.89	94.89	0.60%	138,840
Dec 19, 2025	93.63	94.70	93.63	94.32	94.32	0.96%	112,201
Dec 18, 2025	93.69	94.11	93.42	93.42	93.42	1.75%	114,849
Dec 17, 2025	93.20	93.32	91.73	91.81	91.81	-0.57%	1,604,782
Dec 16, 2025	92.36	92.90	91.82	92.34	92.34	-2.66%	1,606,619
Dec 15, 2025	95.97	95.97	94.81	94.86	93.23	-0.43%	130,265
Dec 12, 2025	97.10	97.13	95.16	95.27	93.64	-1.68%	67,347
Dec 11, 2025	96.86	97.05	96.19	96.90	95.24	-1.21%	32,521
Dec 10, 2025	97.21	98.38	97.05	98.09	96.41	1.44%	55,531
Dec 9, 2025	96.46	96.82	96.10	96.70	95.04	-0.61%	67,232
Dec 8, 2025	97.34	97.45	96.84	97.30	95.63	0.37%	57,022
Dec 5, 2025	96.91	97.37	96.76	96.94	95.28	1.26%	31,815
Dec 4, 2025	95.93	95.93	95.34	95.73	94.09	-0.48%	63,063
Dec 3, 2025	95.36	96.20	95.20	96.19	94.54	0.18%	217,017