AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	103.25	103.42	102.84	103.00	-	-0.32%	32,409
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
Dec 2, 2025	95.87	96.14	95.34	96.02	94.38	0.42%	180,061
Dec 1, 2025	95.02	95.98	94.97	95.62	93.98	0.34%	325,461
Nov 28, 2025	95.12	95.49	95.08	95.30	93.67	0.22%	63,479
Nov 26, 2025	94.93	95.49	94.71	95.09	93.46	0.40%	114,859
Nov 25, 2025	94.41	94.75	93.28	94.71	93.09	0.32%	543,287
Nov 24, 2025	92.92	94.42	92.92	94.41	92.79	1.94%	59,592
Nov 21, 2025	91.87	93.19	90.95	92.61	91.02	-0.15%	1,230,554
Nov 20, 2025	95.82	95.96	92.53	92.75	91.16	-1.72%	138,351
Nov 19, 2025	94.20	94.79	93.73	94.37	92.75	-0.41%	282,870
Nov 18, 2025	94.85	95.37	94.17	94.76	93.14	-1.33%	870,670
Nov 17, 2025	96.39	97.28	95.74	96.04	94.39	-1.17%	36,564
Nov 14, 2025	96.26	98.23	95.94	97.18	95.51	-0.47%	126,431
Nov 13, 2025	99.27	99.28	97.12	97.63	95.96	-1.55%	132,149
Nov 12, 2025	99.46	99.56	98.83	99.17	97.47	0.07%	46,009
Nov 11, 2025	98.96	99.46	98.79	99.10	97.40	-0.26%	112,491
Nov 10, 2025	99.04	99.41	98.49	99.36	97.66	2.37%	157,161
Nov 7, 2025	96.56	97.11	95.28	97.06	95.40	-0.64%	226,234
Nov 6, 2025	98.63	98.93	97.29	97.69	96.02	-0.98%	67,528
Nov 5, 2025	97.76	99.14	97.66	98.66	96.97	1.09%	653,872
Nov 4, 2025	98.22	98.79	97.59	97.60	95.93	-2.51%	69,312
Nov 3, 2025	100.11	100.33	99.42	100.11	98.39	1.15%	58,270
Oct 31, 2025	99.08	99.27	98.49	98.97	97.27	-0.26%	49,049
Oct 30, 2025	99.28	99.78	99.06	99.23	97.53	-1.50%	157,263
Oct 29, 2025	101.14	101.22	100.09	100.74	99.01	0.91%	218,930
Oct 28, 2025	98.98	99.95	98.96	99.83	98.12	-0.13%	872,371