AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	129.61	132.16	128.82	132.05	132.05	-1.32%	274,857
Oct 14, 2026	135.06	135.58	133.37	133.82	133.82	-2.31%	459,294
Oct 13, 2026	135.74	137.02	135.59	136.98	136.98	-1.38%	267,611
Oct 12, 2026	139.74	139.74	138.54	138.89	138.89	-1.09%	335,102
Oct 9, 2026	140.70	141.00	139.87	140.42	140.42	1.04%	185,611
Oct 8, 2026	140.55	140.78	138.02	138.97	138.97	-2.46%	447,169
Oct 7, 2026	142.13	142.92	141.47	142.47	142.47	-1.49%	188,902
Oct 6, 2026	145.81	146.01	144.45	144.62	144.62	-1.52%	299,757
Oct 5, 2026	146.02	147.21	145.85	146.85	146.85	1.51%	1,847,467
Oct 2, 2026	144.36	145.17	143.82	144.67	144.67	1.13%	94,919
Oct 1, 2026	142.67	143.12	141.37	143.06	143.06	0.63%	52,442
Sep 30, 2026	143.20	143.41	141.78	142.17	142.17	-1.32%	147,721
Sep 29, 2026	143.58	144.24	142.85	144.07	144.07	0.44%	60,437
Sep 28, 2026	143.31	143.82	141.60	143.44	143.44	-0.83%	178,488
Sep 25, 2026	144.49	145.34	143.69	144.65	144.65	1.07%	392,870
Sep 24, 2026	144.08	144.08	142.49	143.11	143.11	-0.45%	67,735
Sep 23, 2026	145.51	145.52	143.21	143.75	143.75	-2.24%	83,083
Sep 22, 2026	145.40	147.41	145.40	147.04	147.04	0.73%	354,131
Sep 21, 2026	144.73	146.10	144.19	145.98	145.98	3.86%	111,815
Sep 18, 2026	139.83	140.58	139.45	140.55	140.55	0.17%	62,952
Sep 17, 2026	139.87	140.80	139.75	140.32	140.32	2.29%	292,006
Sep 16, 2026	138.89	139.15	136.30	137.18	137.18	0.05%	242,277
Sep 15, 2026	138.00	138.00	136.78	137.11	137.11	-0.11%	49,000
Sep 14, 2026	137.07	138.31	136.41	137.26	137.26	-2.95%	239,532
Sep 11, 2026	141.59	141.96	141.12	141.43	141.43	1.45%	68,302
Sep 10, 2026	140.47	140.61	139.25	139.41	139.41	-2.42%	93,394
Sep 9, 2026	143.25	143.91	142.32	142.87	142.87	-0.85%	55,832
Sep 8, 2026	144.02	144.78	143.70	144.09	144.09	0.24%	389,026
Sep 4, 2026	140.74	143.74	140.74	143.74	143.74	3.14%	1,000,995
Sep 3, 2026	138.30	139.52	137.25	139.36	139.36	0.55%	897,375
Sep 2, 2026	137.86	138.63	137.86	138.60	138.60	0.04%	468,181
Sep 1, 2026	138.90	139.84	137.90	138.55	138.55	-0.07%	84,534
Aug 31, 2026	139.12	139.63	138.18	138.65	138.65	0.05%	61,249
Aug 28, 2026	139.64	140.59	138.19	138.58	138.58	-0.57%	2,076,681
Aug 27, 2026	139.62	139.65	138.36	139.38	139.38	0.52%	165,802
Aug 26, 2026	138.84	139.27	138.40	138.66	138.66	0.15%	652,437
Aug 25, 2026	138.01	138.53	137.45	138.45	138.45	1.74%	106,913
Aug 24, 2026	137.10	137.10	135.21	136.09	136.09	-1.93%	106,708
Aug 21, 2026	140.24	140.36	138.63	138.77	138.77	0.54%	439,514
Aug 20, 2026	137.03	138.32	136.83	138.03	138.03	0.66%	963,961
Aug 19, 2026	137.93	138.11	136.32	137.13	137.13	1.42%	114,125
Aug 18, 2026	136.70	137.46	134.76	135.21	135.21	-3.87%	509,539
Aug 17, 2026	140.34	142.11	140.34	140.66	140.66	1.25%	194,932
Aug 14, 2026	139.21	140.07	138.32	138.92	138.92	-0.13%	187,729
Aug 13, 2026	138.16	140.26	138.13	139.10	139.10	0.53%	1,006,703
Aug 12, 2026	138.79	138.79	137.72	138.36	138.36	1.81%	89,424
Aug 11, 2026	136.08	136.55	135.45	135.90	135.90	0.99%	147,462
Aug 10, 2026	134.53	135.00	133.97	134.57	134.57	-0.50%	179,891
Aug 7, 2026	135.86	135.86	133.57	135.24	135.24	0.79%	60,154
Aug 6, 2026	132.85	135.24	132.28	134.18	134.18	-1.34%	137,727