AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	105.95	107.75	105.11	106.86	106.86	-0.73%	534,532
Mar 5, 2026	108.37	109.51	105.71	107.65	107.65	-2.75%	527,876
Mar 4, 2026	109.38	112.47	109.04	110.69	110.69	1.04%	654,637
Mar 3, 2026	108.38	110.51	106.06	109.55	109.55	-5.76%	1,301,179
Mar 2, 2026	114.34	117.04	114.34	116.24	116.24	-1.51%	246,446
Feb 27, 2026	117.01	118.13	116.78	118.02	118.02	0.14%	93,828
Feb 26, 2026	119.70	119.70	116.30	117.86	117.86	-0.88%	316,944
Feb 25, 2026	119.17	119.20	118.20	118.91	118.91	1.50%	220,872
Feb 24, 2026	116.06	117.73	116.00	117.15	117.15	2.30%	141,063
Feb 23, 2026	115.33	115.68	114.13	114.52	114.52	-1.27%	222,883
Feb 20, 2026	113.09	115.99	112.95	115.99	115.99	2.29%	109,385
Feb 19, 2026	113.05	113.39	112.44	113.39	113.39	0.23%	85,803
Feb 18, 2026	112.72	113.96	112.35	113.13	113.13	0.75%	87,216
Feb 17, 2026	112.36	113.18	110.85	112.29	112.29	-0.70%	4,679,822
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