AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	77.18	77.87	76.44	76.83	76.83	0.98%	75,663
Feb 20, 2025	75.87	76.71	75.71	76.08	76.08	1.09%	134,335
Feb 19, 2025	75.41	75.52	75.08	75.26	75.26	-0.24%	30,951
Feb 18, 2025	75.61	75.80	75.18	75.44	75.44	1.29%	39,014
Feb 14, 2025	74.33	74.62	73.95	74.48	74.48	1.46%	61,775
Feb 13, 2025	72.32	73.43	72.25	73.41	73.41	0.33%	34,237
Feb 12, 2025	72.22	73.44	72.06	73.17	73.17	1.20%	64,792
Feb 11, 2025	71.96	72.46	71.82	72.30	72.30	-0.52%	27,150
Feb 10, 2025	72.25	72.83	72.19	72.68	72.68	2.04%	92,477
Feb 7, 2025	71.82	72.16	71.10	71.23	71.23	0.39%	113,425
Feb 6, 2025	70.83	70.99	70.78	70.95	70.95	0.50%	7,638
Feb 5, 2025	70.58	70.80	70.41	70.60	70.60	-0.14%	12,787
Feb 4, 2025	70.35	71.01	70.23	70.70	70.70	2.27%	16,681
Feb 3, 2025	68.35	69.54	68.22	69.13	69.13	-1.06%	36,375
Jan 31, 2025	70.86	71.10	69.82	69.87	69.87	-1.38%	86,150
Jan 30, 2025	69.78	71.15	69.78	70.85	70.85	2.19%	20,886
Jan 29, 2025	69.95	70.02	69.19	69.33	69.33	-0.32%	16,366
Jan 28, 2025	68.65	69.55	67.98	69.55	69.55	1.77%	20,526
Jan 27, 2025	68.80	69.02	68.11	68.34	68.34	-3.15%	37,418
Jan 24, 2025	70.34	70.68	70.23	70.56	70.56	0.96%	43,005
Jan 23, 2025	69.44	69.89	69.28	69.89	69.89	0.05%	33,386
Jan 22, 2025	69.83	70.00	69.65	69.86	69.86	0.22%	10,936
Jan 21, 2025	69.71	69.98	69.21	69.70	69.70	1.31%	19,109
Jan 17, 2025	68.45	69.19	68.31	68.80	68.80	0.98%	17,494
Jan 16, 2025	68.43	68.43	68.12	68.13	68.13	0.61%	14,827
Jan 15, 2025	67.54	67.80	67.47	67.72	67.72	1.50%	13,016
Jan 14, 2025	66.99	67.05	66.50	66.72	66.72	1.31%	11,563
Jan 13, 2025	65.48	65.86	65.48	65.86	65.86	-1.07%	20,069
Jan 10, 2025	66.99	66.99	66.41	66.57	66.57	-1.87%	80,177
Jan 8, 2025	67.79	67.92	67.60	67.84	67.84	-0.57%	6,958
Jan 7, 2025	69.21	69.29	68.20	68.23	68.23	-1.69%	13,499
Jan 6, 2025	70.02	70.27	69.24	69.40	69.40	1.12%	18,896
Jan 3, 2025	68.16	68.64	68.16	68.63	68.63	1.81%	7,645
Jan 2, 2025	67.55	67.80	67.19	67.41	67.41	-0.62%	12,219
Dec 31, 2024	68.15	68.31	67.81	67.83	67.83	-0.56%	38,260
Dec 30, 2024	68.40	68.40	67.98	68.21	68.21	-0.86%	22,602
Dec 27, 2024	68.69	68.80	68.42	68.80	68.80	-0.35%	14,379
Dec 26, 2024	68.70	69.30	68.70	69.04	69.04	-0.38%	12,211
Dec 24, 2024	69.39	69.39	69.15	69.30	69.30	0.01%	11,551
Dec 23, 2024	68.52	69.29	68.52	69.29	69.29	1.39%	13,691
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