AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	136.35	139.61	136.00	138.00	138.00	-1.75%	1,144,351
Jun 25, 2026	143.43	143.69	139.05	140.46	140.46	0.41%	896,515
Jun 24, 2026	139.59	141.09	138.13	139.88	139.88	0.65%	720,124
Jun 23, 2026	139.91	142.04	138.90	138.97	138.97	-7.46%	547,123
Jun 22, 2026	150.12	150.82	149.41	150.17	150.17	0.68%	163,894
Jun 18, 2026	146.79	149.58	146.79	149.16	149.16	4.61%	183,675
Jun 17, 2026	144.69	145.87	142.42	142.59	142.59	0.39%	635,680
Jun 16, 2026	144.43	145.29	141.85	142.03	142.03	-2.62%	174,062
Jun 15, 2026	144.82	145.86	144.16	145.85	145.85	3.85%	174,333
Jun 12, 2026	139.98	141.63	138.84	140.96	140.45	0.54%	186,310
Jun 11, 2026	134.48	140.49	134.48	140.20	139.69	5.22%	151,257
Jun 10, 2026	134.61	137.50	133.11	133.25	132.76	-2.43%	193,442
Jun 9, 2026	140.44	140.69	132.02	136.57	136.07	-0.30%	457,107
Jun 8, 2026	137.36	138.50	136.09	136.97	136.47	2.85%	391,624
Jun 5, 2026	139.20	139.65	132.81	133.17	132.68	-8.66%	876,742
Jun 4, 2026	144.02	146.45	142.63	145.79	145.26	-2.07%	297,131
Jun 3, 2026	150.25	150.25	147.43	148.87	148.33	-1.19%	485,904
Jun 2, 2026	149.10	150.83	148.49	150.67	150.12	1.91%	758,653
Jun 1, 2026	145.88	148.92	145.34	147.84	147.30	3.87%	440,656
May 29, 2026	143.09	143.80	141.83	142.33	141.81	-0.15%	968,219
May 28, 2026	139.69	142.84	138.90	142.55	142.03	0.46%	1,063,967
May 27, 2026	142.69	143.10	140.50	141.90	141.38	0.77%	986,991
May 26, 2026	138.61	141.28	138.61	140.82	140.31	4.93%	630,255
May 22, 2026	134.91	135.52	134.11	134.21	133.72	-0.89%	183,100
May 21, 2026	133.46	136.09	133.10	135.42	134.93	1.07%	488,734
May 20, 2026	131.26	133.98	131.11	133.98	133.49	2.27%	334,388
May 19, 2026	129.09	132.45	128.53	131.01	130.53	-0.88%	839,815
May 18, 2026	134.35	134.39	130.73	132.17	131.69	0.05%	193,825
May 15, 2026	132.23	133.17	131.10	132.11	131.63	-4.15%	627,416
May 14, 2026	136.51	138.09	136.22	137.83	137.33	0.72%	718,758
May 13, 2026	134.87	137.52	134.43	136.84	136.34	2.93%	613,391
May 12, 2026	134.00	134.79	130.74	132.94	132.45	-3.95%	2,915,624
May 11, 2026	137.50	138.84	137.17	138.40	137.89	0.70%	305,872
May 8, 2026	135.62	137.49	135.49	137.44	136.94	2.93%	468,749
May 7, 2026	135.56	135.56	133.03	133.53	133.04	-1.48%	169,819
May 6, 2026	133.69	135.66	133.32	135.54	135.05	4.65%	305,695
May 5, 2026	128.27	130.26	128.25	129.52	129.05	2.70%	483,346
May 4, 2026	126.62	127.61	125.42	126.12	125.66	0.67%	280,741
May 1, 2026	124.57	126.51	124.39	125.28	124.82	0.72%	389,796
Apr 30, 2026	123.11	124.87	122.22	124.38	123.93	2.08%	277,542
Apr 29, 2026	122.88	122.88	121.15	121.85	121.41	-0.22%	666,309
Apr 28, 2026	121.85	122.64	121.25	122.12	121.67	-1.44%	83,012
Apr 27, 2026	124.18	124.38	123.39	123.90	123.45	0.19%	568,333
Apr 24, 2026	122.66	123.97	122.17	123.66	123.21	3.13%	347,186
Apr 23, 2026	120.96	121.54	118.70	119.91	119.47	-1.73%	123,497
Apr 22, 2026	120.30	122.20	120.30	122.02	121.57	2.92%	799,030
Apr 21, 2026	120.95	121.22	118.56	118.56	118.13	-1.69%	312,702
Apr 20, 2026	120.45	120.86	119.87	120.60	120.16	-0.27%	708,310
Apr 17, 2026	120.46	122.30	120.46	120.93	120.49	1.78%	288,825
Apr 16, 2026	118.98	119.47	117.95	118.82	118.39	0.74%	116,706