AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	120.95	121.22	118.56	118.56	118.56	-1.69%	312,541
Apr 20, 2026	120.45	120.86	119.87	120.60	120.60	-0.27%	708,310
Apr 17, 2026	120.46	122.30	120.46	120.93	120.93	1.78%	288,749
Apr 16, 2026	118.98	119.47	117.95	118.82	118.82	0.74%	116,697
Apr 15, 2026	117.69	118.37	117.18	117.95	117.95	-0.17%	119,313
Apr 14, 2026	116.51	118.25	116.33	118.15	118.15	2.41%	140,746
Apr 13, 2026	113.00	115.64	112.94	115.37	115.37	0.90%	443,104
Apr 10, 2026	114.42	115.01	114.02	114.34	114.34	0.30%	882,138
Apr 9, 2026	112.58	114.25	112.04	114.00	114.00	-0.50%	547,169
Apr 8, 2026	114.97	115.28	113.22	114.57	114.57	6.14%	254,860
Apr 7, 2026	107.23	108.17	105.63	107.94	107.94	0.81%	222,097
Apr 6, 2026	106.72	107.92	106.37	107.07	107.07	1.37%	174,120
Apr 2, 2026	103.09	106.80	102.91	105.62	105.62	-1.66%	140,056
Apr 1, 2026	107.36	108.70	106.97	107.40	107.40	1.18%	177,104
Mar 31, 2026	102.18	106.25	102.09	106.15	106.15	3.98%	339,675
Mar 30, 2026	104.18	104.36	101.42	102.09	102.09	-1.39%	645,747
Mar 27, 2026	104.25	104.56	103.05	103.53	103.53	-0.47%	857,285
Mar 26, 2026	105.96	106.47	104.00	104.02	104.02	-4.36%	1,882,922
Mar 25, 2026	108.92	109.63	108.07	108.76	108.76	0.74%	452,024
Mar 24, 2026	107.17	108.62	106.93	107.96	107.96	-1.42%	1,302,640
Mar 23, 2026	108.80	110.61	108.10	109.51	109.51	3.20%	248,942
Mar 20, 2026	108.94	109.15	105.71	106.11	106.11	-3.99%	157,555
Mar 19, 2026	107.77	111.12	107.22	110.52	110.52	0.05%	137,985
Mar 18, 2026	111.84	112.49	110.45	110.46	110.46	-1.73%	495,604
Mar 17, 2026	112.73	112.87	111.76	112.40	112.40	0.83%	571,734
Mar 16, 2026	110.67	112.14	110.67	111.48	111.48	3.82%	166,542
Mar 13, 2026	109.02	110.02	107.11	107.38	107.38	0.41%	135,074
Mar 12, 2026	109.24	109.24	106.79	106.94	106.94	-4.05%	577,550
Mar 11, 2026	110.67	111.87	110.36	111.45	111.45	1.09%	1,401,534
Mar 10, 2026	110.03	113.00	109.26	110.25	110.25	0.64%	459,628
Mar 9, 2026	105.35	109.82	104.48	109.55	109.55	2.52%	297,541
Mar 6, 2026	105.95	107.75	105.11	106.86	106.86	-0.73%	534,721
Mar 5, 2026	108.37	109.51	105.71	107.65	107.65	-2.75%	527,997
Mar 4, 2026	109.38	112.47	109.04	110.69	110.69	1.04%	656,916
Mar 3, 2026	108.38	110.51	106.06	109.55	109.55	-5.76%	1,301,401
Mar 2, 2026	114.34	117.04	114.34	116.24	116.24	-1.51%	246,463
Feb 27, 2026	117.01	118.13	116.78	118.02	118.02	0.14%	93,956
Feb 26, 2026	119.70	119.70	116.30	117.86	117.86	-0.88%	317,204
Feb 25, 2026	119.17	119.20	118.20	118.91	118.91	1.50%	220,955
Feb 24, 2026	116.06	117.73	116.00	117.15	117.15	2.30%	141,166
Feb 23, 2026	115.33	115.68	114.13	114.52	114.52	-1.27%	223,016
Feb 20, 2026	113.09	115.99	112.95	115.99	115.99	2.29%	109,605
Feb 19, 2026	113.05	113.39	112.44	113.39	113.39	0.23%	85,843
Feb 18, 2026	112.72	113.96	112.35	113.13	113.13	0.75%	87,687
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%	230,826
Feb 12, 2026	114.18	114.35	111.58	112.23	112.23	-1.02%	163,349
Feb 11, 2026	112.08	113.51	111.37	113.39	113.39	2.30%	326,763
Feb 10, 2026	110.98	111.25	110.20	110.84	110.84	0.24%	93,176
Feb 9, 2026	109.28	110.90	109.20	110.58	110.58	0.74%	92,675