AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	127.71	132.05	126.79	130.08	130.08	-1.90%	673,278
Jul 16, 2026	133.43	134.03	131.88	132.60	132.60	-2.81%	272,841
Jul 15, 2026	137.35	137.64	134.01	136.43	136.43	0.16%	229,168
Jul 14, 2026	135.80	136.77	135.08	136.21	136.21	2.14%	142,592
Jul 13, 2026	135.16	135.43	133.14	133.36	133.36	-3.93%	164,090
Jul 10, 2026	138.36	139.41	137.48	138.82	138.82	-0.06%	720,074
Jul 9, 2026	138.47	139.50	138.09	138.90	138.90	0.60%	116,383
Jul 8, 2026	135.18	138.24	134.84	138.07	138.07	2.13%	673,847
Jul 7, 2026	135.53	136.40	133.94	135.19	135.19	-3.16%	94,713
Jul 6, 2026	138.69	140.20	138.69	139.61	139.61	3.94%	1,021,130
Jul 2, 2026	136.28	138.13	132.05	134.31	134.31	-1.52%	1,021,537
Jul 1, 2026	137.75	138.81	136.23	136.38	136.38	-3.73%	560,440
Jun 30, 2026	139.53	141.82	139.32	141.66	141.66	1.93%	563,658
Jun 29, 2026	137.57	139.06	135.17	138.98	138.98	0.71%	221,597
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%	896,548
Jun 24, 2026	139.59	141.09	138.13	139.88	139.88	0.65%	763,883
Jun 23, 2026	139.91	142.04	138.90	138.97	138.97	-7.46%	547,631
Jun 22, 2026	150.12	150.82	149.41	150.17	150.17	0.68%	163,896
Jun 18, 2026	146.79	149.58	146.79	149.16	149.16	4.61%	183,846
Jun 17, 2026	144.69	145.87	142.42	142.59	142.59	0.39%	657,978
Jun 16, 2026	144.43	145.29	141.85	142.03	142.03	-2.62%	174,099
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