ATH:AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.70	10.71	10.45	10.45	10.45	-2.06%	85,131
Apr 1, 2026	10.51	10.98	10.51	10.67	10.67	1.62%	111,972
Mar 31, 2026	10.64	10.64	10.35	10.50	10.50	0.57%	76,474
Mar 30, 2026	10.30	10.56	10.25	10.44	10.44	1.06%	67,540
Mar 27, 2026	10.80	10.80	10.27	10.33	10.33	-3.37%	110,700
Mar 26, 2026	10.89	10.89	10.57	10.69	10.69	0.85%	156,378
Mar 24, 2026	10.84	10.84	10.60	10.60	10.60	-2.21%	55,595
Mar 23, 2026	10.54	10.84	10.30	10.84	10.84	2.85%	133,636
Mar 20, 2026	10.68	10.74	10.44	10.54	10.54	1.05%	147,314
Mar 19, 2026	10.56	10.73	10.42	10.43	10.43	-3.34%	70,762
Mar 18, 2026	10.99	10.99	10.66	10.79	10.79	-0.37%	64,426
Mar 17, 2026	10.81	11.04	10.78	10.83	10.83	0.19%	50,964
Mar 16, 2026	10.63	10.96	10.40	10.81	10.81	1.69%	130,191
Mar 13, 2026	10.61	10.83	10.61	10.63	10.63	-1.67%	55,175
Mar 12, 2026	10.98	10.98	10.63	10.81	10.81	-0.64%	101,777
Mar 11, 2026	10.94	11.03	10.74	10.88	10.88	-0.27%	115,848
Mar 10, 2026	10.73	10.98	10.61	10.91	10.91	6.03%	145,369
Mar 9, 2026	10.02	10.38	9.92	10.29	10.29	-0.48%	144,176
Mar 6, 2026	10.62	10.65	10.28	10.34	10.34	-1.62%	73,524
Mar 5, 2026	10.52	10.93	10.48	10.51	10.51	-1.41%	150,049
Mar 4, 2026	10.10	10.77	10.07	10.66	10.66	5.54%	283,015
Mar 3, 2026	10.64	10.82	10.03	10.10	10.10	-6.13%	492,784
Mar 2, 2026	11.00	11.05	10.60	10.76	10.76	-5.94%	394,460
Feb 27, 2026	11.34	11.48	11.06	11.44	11.44	-	176,942
Feb 26, 2026	11.31	11.51	11.31	11.44	11.44	0.35%	39,288
Feb 25, 2026	11.66	11.66	11.26	11.40	11.40	-0.26%	40,789
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