AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	136.51	137.97	136.22	137.83	-	0.72%	178,801
May 13, 2026	134.87	137.52	134.43	136.84	136.84	2.93%	613,367
May 12, 2026	134.00	134.79	130.74	132.94	132.94	-3.95%	2,915,432
May 11, 2026	137.50	138.84	137.17	138.40	138.40	0.70%	305,337
May 8, 2026	135.62	137.49	135.49	137.44	137.44	2.93%	468,706
May 7, 2026	135.56	135.56	133.03	133.53	133.53	-1.48%	169,429
May 6, 2026	133.69	135.66	133.32	135.54	135.54	4.65%	305,635
May 5, 2026	128.27	130.26	128.25	129.52	129.52	2.70%	460,467
May 4, 2026	126.62	127.61	125.42	126.12	126.12	0.67%	252,277
May 1, 2026	124.57	126.51	124.39	125.28	125.28	0.72%	389,692
Apr 30, 2026	123.11	124.87	122.22	124.38	124.38	2.08%	277,391
Apr 29, 2026	122.88	122.88	121.15	121.85	121.85	-0.22%	666,279
Apr 28, 2026	121.85	122.64	121.25	122.12	122.12	-1.44%	83,012
Apr 27, 2026	124.18	124.38	123.39	123.90	123.90	0.19%	568,333
Apr 24, 2026	122.66	123.97	122.17	123.66	123.66	3.13%	347,186
Apr 23, 2026	120.96	121.54	118.70	119.91	119.91	-1.73%	123,497
Apr 22, 2026	120.30	122.20	120.30	122.02	122.02	2.92%	799,030
Apr 21, 2026	120.95	121.22	118.56	118.56	118.56	-1.69%	312,702
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%	288,825
Apr 16, 2026	118.98	119.47	117.95	118.82	118.82	0.74%	116,706
Apr 15, 2026	117.69	118.37	117.18	117.95	117.95	-0.17%	119,356
Apr 14, 2026	116.51	118.25	116.33	118.15	118.15	2.41%	141,102
Apr 13, 2026	113.00	115.64	112.94	115.37	115.37	0.90%	443,440
Apr 10, 2026	114.42	115.01	114.02	114.34	114.34	0.30%	882,139
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