ATH:AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	11.48	11.53	11.20	11.43	11.43	1.06%	64,724
Feb 20, 2026	11.37	11.48	11.22	11.31	11.31	-0.53%	54,397
Feb 19, 2026	11.56	11.72	11.37	11.37	11.37	-2.99%	134,802
Feb 18, 2026	11.31	11.72	11.31	11.72	11.72	2.00%	66,344
Feb 17, 2026	11.35	11.56	11.30	11.49	11.49	1.06%	43,401
Feb 16, 2026	11.25	11.45	11.25	11.37	11.37	1.25%	31,826
Feb 13, 2026	11.50	11.53	11.22	11.23	11.23	-1.06%	76,652
Feb 12, 2026	11.45	11.50	11.22	11.35	11.35	-0.79%	96,525
Feb 11, 2026	11.45	11.52	11.31	11.44	11.44	0.09%	64,315
Feb 10, 2026	11.40	11.52	11.31	11.43	11.43	0.26%	63,984
Feb 9, 2026	11.49	11.58	11.30	11.40	11.40	-0.09%	74,125
Feb 6, 2026	11.43	11.43	11.12	11.41	11.41	-0.26%	190,585
Feb 5, 2026	11.36	11.59	11.34	11.44	11.44	0.26%	112,914
Feb 4, 2026	11.30	11.44	11.20	11.41	11.41	1.33%	86,488
Feb 3, 2026	11.35	11.46	11.16	11.26	11.26	0.45%	126,616
Feb 2, 2026	11.33	11.37	11.21	11.21	11.21	-1.06%	81,531
Jan 30, 2026	11.67	11.67	11.33	11.33	11.33	-1.56%	263,721
Jan 29, 2026	11.38	12.00	11.35	11.51	11.51	1.14%	214,306
Jan 28, 2026	11.50	11.50	11.27	11.38	11.38	-0.52%	97,743
Jan 27, 2026	11.54	11.58	11.40	11.44	11.44	-0.87%	227,163
Jan 26, 2026	11.50	11.63	11.35	11.54	11.54	1.41%	134,346
Jan 23, 2026	11.20	11.38	11.15	11.38	11.38	0.98%	196,760
Jan 22, 2026	11.08	11.30	11.02	11.27	11.27	2.27%	80,239
Jan 21, 2026	10.94	11.02	10.80	11.02	11.02	1.38%	95,469
Jan 20, 2026	11.18	11.18	10.87	10.87	10.87	-2.77%	79,703
Jan 19, 2026	11.10	11.19	11.06	11.18	11.18	-0.09%	71,668
Jan 16, 2026	11.11	11.20	11.10	11.19	11.19	0.90%	155,778
Jan 15, 2026	10.92	11.10	10.91	11.09	11.09	1.56%	160,031
Jan 14, 2026	10.96	11.00	10.86	10.92	10.92	1.02%	101,512
Jan 13, 2026	10.91	10.99	10.80	10.81	10.81	-0.92%	249,579
Jan 12, 2026	10.79	11.00	10.79	10.91	10.91	1.11%	131,227
Jan 9, 2026	10.88	11.10	10.77	10.79	10.79	-0.55%	178,325
Jan 8, 2026	10.80	10.92	10.80	10.85	10.85	0.09%	109,576
Jan 7, 2026	10.70	10.91	10.61	10.84	10.84	0.65%	141,733
Jan 5, 2026	10.78	10.85	10.67	10.77	10.77	-1.19%	130,500
Jan 2, 2026	10.74	10.94	10.74	10.90	10.90	1.49%	54,291
Dec 31, 2025	10.78	10.80	10.70	10.74	10.74	0.09%	14,364
Dec 30, 2025	10.70	10.80	10.70	10.73	10.73	-0.46%	64,408
Dec 29, 2025	10.70	10.88	10.65	10.78	10.78	0.75%	79,321
Dec 23, 2025	10.96	10.96	10.69	10.70	10.70	-1.47%	78,303
Dec 22, 2025	10.86	11.01	10.67	10.86	10.86	-	129,844
Dec 19, 2025	10.52	10.86	10.51	10.86	10.86	3.04%	390,380
Dec 18, 2025	10.32	10.55	10.30	10.54	10.54	2.13%	152,504
Dec 17, 2025	10.18	10.35	10.18	10.32	10.32	0.78%	98,022
Dec 16, 2025	10.35	10.40	10.23	10.24	10.24	-1.44%	100,049
Dec 15, 2025	10.39	10.41	10.31	10.39	10.39	-	52,512
Dec 12, 2025	10.30	10.42	10.30	10.39	10.39	0.29%	61,719
Dec 11, 2025	10.18	10.36	10.18	10.36	10.36	1.07%	86,429
Dec 10, 2025	10.10	10.30	10.08	10.25	10.25	0.89%	55,879
Dec 9, 2025	10.13	10.16	10.03	10.16	10.16	0.30%	119,978