AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	85.78	85.78	85.18	85.35	85.35	-0.28%	21,514
Aug 14, 2025	85.73	85.82	85.38	85.59	85.59	-1.79%	28,584
Aug 13, 2025	87.06	87.26	86.79	87.15	87.15	2.10%	60,270
Aug 12, 2025	84.61	85.42	84.43	85.36	85.36	1.35%	46,334
Aug 11, 2025	84.51	84.57	84.08	84.23	84.23	-0.41%	22,732
Aug 8, 2025	84.37	84.57	84.17	84.57	84.57	-0.14%	19,171
Aug 7, 2025	84.92	85.07	84.35	84.69	84.69	1.25%	38,121
Aug 6, 2025	83.17	83.73	82.95	83.64	83.64	0.40%	99,327
Aug 5, 2025	83.82	83.82	83.02	83.31	83.31	-0.08%	55,545
Aug 4, 2025	83.52	83.52	82.98	83.38	83.38	1.75%	113,570
Aug 1, 2025	82.33	82.34	81.52	81.94	81.94	-1.47%	70,851
Jul 31, 2025	83.48	83.53	83.00	83.16	83.16	-0.32%	20,585
Jul 30, 2025	84.00	84.06	83.22	83.43	83.43	-0.70%	58,150
Jul 29, 2025	84.52	84.59	84.02	84.02	84.02	-0.58%	36,548
Jul 28, 2025	84.81	84.81	84.40	84.51	84.51	-0.48%	197,075
Jul 25, 2025	84.40	84.98	84.26	84.92	84.92	-0.49%	357,294
Jul 24, 2025	85.30	85.49	85.12	85.34	85.34	-0.25%	70,994
Jul 23, 2025	85.23	85.57	85.06	85.55	85.55	1.66%	42,888
Jul 22, 2025	83.86	84.25	83.35	84.16	84.16	-0.05%	20,148
Jul 21, 2025	84.13	84.57	83.88	84.20	84.20	0.56%	24,749
Jul 18, 2025	84.25	84.30	83.66	83.73	83.73	0.10%	174,827
Jul 17, 2025	83.19	83.85	82.95	83.65	83.65	0.70%	152,492
Jul 16, 2025	82.55	83.18	82.31	83.07	83.07	0.34%	26,122
Jul 15, 2025	82.59	82.81	82.23	82.79	82.79	1.88%	61,200
Jul 14, 2025	81.06	81.42	80.92	81.26	81.26	0.12%	15,980
Jul 11, 2025	81.21	81.35	81.07	81.16	81.16	-0.06%	15,814
Jul 10, 2025	81.00	81.21	80.66	81.21	81.21	0.87%	22,651
Jul 9, 2025	80.74	80.74	80.27	80.51	80.51	-0.49%	13,207
Jul 8, 2025	80.89	81.07	80.56	80.91	80.91	0.72%	42,489
Jul 7, 2025	80.79	80.93	80.08	80.33	80.33	-1.60%	37,609
Jul 3, 2025	81.55	81.91	81.55	81.64	81.64	0.02%	23,091
Jul 2, 2025	80.97	81.74	80.81	81.62	81.62	0.47%	19,687
Jul 1, 2025	81.17	81.42	80.90	81.24	81.24	0.22%	94,409
Jun 30, 2025	80.91	81.09	80.37	81.06	81.06	-0.32%	34,070
Jun 27, 2025	81.32	81.51	80.99	81.32	81.32	-0.48%	52,943
Jun 26, 2025	81.48	81.83	81.16	81.71	81.71	0.47%	195,641
Jun 25, 2025	81.19	81.66	80.94	81.33	81.33	0.57%	196,484
Jun 24, 2025	79.91	80.96	79.81	80.87	80.87	3.01%	134,963
Jun 23, 2025	77.50	78.51	77.50	78.51	78.51	1.09%	35,263
Jun 20, 2025	78.98	78.98	77.60	77.66	77.66	-0.65%	33,999
Jun 18, 2025	78.33	78.56	78.11	78.17	78.17	-0.05%	21,683
Jun 17, 2025	78.91	78.98	78.14	78.21	78.21	-1.23%	22,169
Jun 16, 2025	79.04	79.55	78.99	79.18	79.18	0.42%	31,811
Jun 13, 2025	78.93	79.36	78.65	78.85	78.05	-1.96%	22,535
Jun 12, 2025	80.33	80.63	80.17	80.43	79.61	-0.15%	237,988
Jun 11, 2025	80.85	80.93	80.41	80.55	79.73	0.51%	63,542
Jun 10, 2025	79.90	80.16	79.42	80.14	79.32	0.91%	40,975
Jun 9, 2025	78.99	79.58	78.89	79.42	78.61	1.24%	39,569
Jun 6, 2025	78.03	78.45	77.93	78.45	77.65	0.24%	31,421
Jun 5, 2025	78.60	78.65	78.02	78.26	77.46	0.55%	38,155