AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	69.78	69.78	69.29	69.68	69.68	-0.34%	17,089
Nov 19, 2024	69.87	70.06	69.85	69.92	69.92	-0.09%	16,284
Nov 18, 2024	69.44	69.98	69.40	69.98	69.98	1.11%	46,026
Nov 15, 2024	69.59	69.65	68.95	69.21	69.21	0.22%	22,620
Nov 14, 2024	69.43	69.65	68.99	69.06	69.06	-0.16%	18,063
Nov 13, 2024	70.04	70.13	68.99	69.17	69.17	-0.89%	19,159
Nov 12, 2024	70.32	70.37	69.49	69.79	69.79	-2.54%	44,735
Nov 11, 2024	72.18	72.18	71.43	71.61	71.61	-1.57%	20,095
Nov 8, 2024	73.66	73.75	72.36	72.75	72.75	-2.95%	325,067
Nov 7, 2024	74.29	75.17	74.29	74.96	74.96	3.98%	39,578
Nov 6, 2024	71.56	72.35	71.29	72.09	72.09	-2.32%	186,680
Nov 5, 2024	73.52	73.91	73.46	73.80	73.80	1.61%	38,278
Nov 4, 2024	72.87	73.11	72.54	72.63	72.63	0.53%	14,785
Nov 1, 2024	72.44	72.81	72.05	72.25	72.25	1.03%	95,302
Oct 31, 2024	71.86	71.86	70.89	71.51	71.51	-0.78%	26,904
Oct 30, 2024	71.97	72.52	71.87	72.07	72.07	-1.15%	173,199
Oct 29, 2024	73.04	73.23	72.88	72.91	72.91	-0.33%	24,536
Oct 28, 2024	73.06	73.42	72.88	73.15	73.15	-0.08%	15,571
Oct 25, 2024	73.48	73.79	73.18	73.21	73.21	0.70%	39,377
Oct 24, 2024	72.94	73.01	72.44	72.70	72.70	-0.66%	33,428
Oct 23, 2024	73.36	73.67	72.80	73.18	73.18	-0.22%	86,822
Oct 22, 2024	73.13	73.63	73.13	73.34	73.34	-0.29%	21,511
Oct 21, 2024	73.39	73.74	72.98	73.55	73.55	-1.12%	48,518
Oct 18, 2024	75.02	75.02	74.29	74.38	74.38	1.17%	120,951
Oct 17, 2024	73.26	73.78	73.02	73.52	73.52	0.63%	76,227
Oct 16, 2024	72.92	73.38	72.92	73.06	73.06	1.08%	35,495
Oct 15, 2024	73.67	73.67	72.02	72.28	72.28	-3.17%	105,475
Oct 14, 2024	74.50	75.18	74.18	74.65	74.65	-0.44%	54,384
Oct 11, 2024	73.78	75.20	73.78	74.98	74.98	1.12%	107,994
Oct 10, 2024	74.24	74.52	73.38	74.15	74.15	0.08%	62,097
Oct 9, 2024	73.19	74.28	73.17	74.09	74.09	0.15%	113,910
Oct 8, 2024	74.16	74.46	73.13	73.98	73.98	-4.42%	101,672
Oct 7, 2024	76.57	77.44	76.21	77.40	77.40	2.10%	148,686
Oct 4, 2024	75.88	75.90	75.18	75.81	75.81	1.30%	238,990
Oct 3, 2024	73.92	75.31	73.92	74.84	74.84	-1.08%	282,753
Oct 2, 2024	75.22	75.67	74.76	75.66	75.66	3.04%	270,876
Oct 1, 2024	72.68	73.43	72.03	73.43	73.43	1.59%	147,995
Sep 30, 2024	73.55	73.60	72.03	72.28	72.28	-2.57%	139,253
Sep 27, 2024	74.43	74.84	73.93	74.19	74.19	-0.68%	215,119
Sep 26, 2024	74.39	74.85	73.53	74.70	74.70	5.87%	229,901
Sep 25, 2024	70.72	71.22	70.40	70.56	70.56	-1.49%	453,642
Sep 24, 2024	70.64	71.86	70.29	71.63	71.63	5.04%	308,270
Sep 23, 2024	67.97	68.48	67.97	68.19	68.19	0.87%	28,163
Sep 20, 2024	67.72	67.80	67.33	67.60	67.60	-0.57%	18,485
Sep 19, 2024	67.31	68.08	67.05	67.99	67.99	3.20%	335,410
Sep 18, 2024	66.25	66.94	65.88	65.88	65.88	-0.50%	22,417
Sep 17, 2024	66.27	66.58	66.02	66.21	66.21	0.35%	60,106
Sep 16, 2024	66.12	66.12	65.72	65.98	65.98	0.14%	12,200
Sep 13, 2024	65.93	66.02	65.86	65.89	65.89	0.17%	9,229
Sep 12, 2024	65.44	65.83	65.22	65.78	65.78	0.97%	9,115
Sep 11, 2024	64.16	65.16	63.86	65.15	65.15	1.43%	27,163
Sep 10, 2024	64.28	64.33	63.62	64.23	64.23	-0.43%	98,669
Sep 9, 2024	64.22	64.59	64.12	64.51	64.51	1.61%	15,412
Sep 6, 2024	65.39	65.39	63.46	63.49	63.49	-2.65%	123,697
Sep 5, 2024	65.10	65.47	65.10	65.22	65.22	0.05%	27,816
Sep 4, 2024	64.72	65.51	64.72	65.19	65.19	0.11%	744,214
Sep 3, 2024	66.43	66.43	65.02	65.12	65.12	-3.38%	87,466
Aug 30, 2024	67.59	67.65	66.99	67.40	67.40	0.33%	10,279
Aug 29, 2024	67.36	67.71	67.18	67.18	67.18	0.04%	12,163
Aug 28, 2024	67.68	67.68	66.92	67.15	67.15	-0.65%	17,057
Aug 27, 2024	67.32	67.73	67.26	67.59	67.59	0.54%	17,216
Aug 26, 2024	67.61	67.66	67.17	67.23	67.23	-1.60%	22,617
Aug 23, 2024	67.60	68.39	67.45	68.32	68.32	2.52%	40,646
Aug 22, 2024	67.73	67.73	66.49	66.64	66.64	-1.57%	14,626
Aug 21, 2024	67.32	67.89	67.32	67.70	67.70	0.19%	28,308
Aug 20, 2024	68.05	68.11	67.44	67.57	67.57	-1.27%	30,653
Aug 19, 2024	67.92	68.50	67.90	68.44	68.44	1.02%	17,541
Aug 16, 2024	67.11	67.75	67.08	67.75	67.75	1.76%	11,377
Aug 15, 2024	66.10	66.70	65.99	66.58	66.58	1.48%	56,708
Aug 14, 2024	66.17	66.17	65.35	65.61	65.61	-1.28%	31,610
Aug 13, 2024	65.60	66.52	65.55	66.46	66.46	1.53%	59,905
Aug 12, 2024	65.12	65.66	65.03	65.46	65.46	0.79%	24,125
Aug 9, 2024	64.85	65.09	64.54	64.95	64.95	0.78%	33,143
Aug 8, 2024	63.62	64.51	63.40	64.45	64.45	2.91%	31,660
Aug 7, 2024	64.09	64.13	62.47	62.63	62.63	1.31%	68,465
Aug 6, 2024	61.23	62.46	60.91	61.82	61.82	0.28%	181,277
Aug 5, 2024	59.34	62.03	59.33	61.65	61.65	-3.07%	154,900
Aug 2, 2024	63.51	63.77	63.04	63.60	63.60	-2.51%	84,777
Aug 1, 2024	66.59	66.70	65.06	65.24	65.24	-2.36%	30,767
Jul 31, 2024	66.85	67.06	66.25	66.82	66.82	3.26%	2,835,027
Jul 30, 2024	65.43	65.43	64.52	64.71	64.71	-1.02%	13,542
Jul 29, 2024	65.59	65.59	65.28	65.38	65.38	-0.09%	5,190
Jul 26, 2024	65.21	65.54	65.00	65.44	65.44	0.83%	13,821
Jul 25, 2024	64.60	65.44	64.28	64.90	64.90	-0.90%	45,456
Jul 24, 2024	66.37	66.37	65.30	65.49	65.49	-2.14%	371,902
Jul 23, 2024	66.90	67.14	66.77	66.92	66.92	-0.43%	16,932
Jul 22, 2024	66.72	67.24	66.72	67.21	67.21	0.93%	25,316
Jul 19, 2024	67.13	67.23	66.53	66.59	66.59	-1.13%	101,241
Jul 18, 2024	68.45	68.45	67.08	67.35	67.35	-1.52%	83,383
Jul 17, 2024	69.10	69.11	68.28	68.39	68.39	-2.99%	84,115
Jul 16, 2024	70.37	70.57	70.06	70.50	70.50	0.61%	44,676
Jul 15, 2024	70.69	70.70	70.04	70.07	70.07	-1.86%	108,146
Jul 12, 2024	71.20	71.66	71.20	71.40	71.40	0.17%	10,193
Jul 11, 2024	71.95	71.95	71.02	71.28	71.28	0.61%	54,066
Jul 10, 2024	70.50	70.89	70.38	70.85	70.85	1.27%	216,423
Jul 9, 2024	69.77	70.03	69.68	69.96	69.96	0.33%	34,454
Jul 8, 2024	69.96	70.13	69.66	69.73	69.73	0.40%	76,169
Jul 5, 2024	69.57	69.57	68.92	69.45	69.45	0.67%	35,463
Jul 3, 2024	68.29	69.13	68.29	68.99	68.99	1.47%	92,359
Jul 2, 2024	67.16	68.00	67.11	67.99	67.99	1.16%	80,080