AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	124.90	125.04	122.54	124.39	124.39	-0.58%	119,448
Nov 12, 2026	123.10	125.70	123.10	125.11	125.11	-1.70%	210,202
Nov 11, 2026	127.10	128.30	126.26	127.28	127.28	3.54%	181,236
Nov 10, 2026	123.30	124.64	121.97	122.93	122.93	-1.01%	98,921
Nov 9, 2026	121.68	124.76	121.23	124.19	124.19	3.74%	176,017
Nov 6, 2026	120.34	120.96	118.86	119.71	119.71	2.83%	1,230,112
Nov 5, 2026	123.30	123.51	116.36	116.41	116.41	-8.09%	1,066,844
Nov 4, 2026	127.04	128.77	126.24	126.66	126.66	-0.05%	271,090
Nov 3, 2026	127.14	127.64	126.29	126.72	126.72	0.21%	160,149
Nov 2, 2026	129.52	129.93	126.23	126.46	126.46	-0.39%	768,185
Oct 30, 2026	127.65	128.37	125.80	126.95	126.95	-3.50%	255,021
Oct 29, 2026	130.99	131.84	130.61	131.56	131.56	-1.75%	68,592
Oct 28, 2026	133.00	133.96	132.54	133.90	133.90	2.20%	76,149
Oct 27, 2026	129.96	131.25	129.51	131.02	131.02	1.64%	261,569
Oct 26, 2026	127.61	129.50	127.45	128.90	128.90	0.95%	110,493
Oct 23, 2026	126.62	128.04	126.49	127.69	127.69	0.92%	214,994
Oct 22, 2026	127.67	128.50	126.06	126.53	126.53	-3.79%	121,266
Oct 21, 2026	131.80	131.84	130.40	131.52	131.52	1.28%	1,665,354
Oct 20, 2026	128.51	130.68	128.27	129.86	129.86	-0.28%	170,530
Oct 19, 2026	131.38	131.57	130.11	130.22	130.22	1.23%	181,342
Oct 16, 2026	131.06	131.08	128.23	128.64	128.64	-2.58%	730,342
Oct 15, 2026	129.61	132.16	128.82	132.05	132.05	-1.32%	274,874
Oct 14, 2026	135.06	135.58	133.37	133.82	133.82	-2.31%	459,395
Oct 13, 2026	135.74	137.02	135.59	136.98	136.98	-1.38%	267,619
Oct 12, 2026	139.74	139.74	138.54	138.89	138.89	-1.09%	335,106
Oct 9, 2026	140.70	141.00	139.87	140.42	140.42	1.04%	185,625
Oct 8, 2026	140.55	140.78	138.02	138.97	138.97	-2.46%	447,183
Oct 7, 2026	142.13	142.92	141.47	142.47	142.47	-1.49%	189,024
Oct 6, 2026	145.81	146.01	144.45	144.62	144.62	-1.52%	299,765
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