ATH:AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.08	10.09	9.96	9.97	9.97	-0.10%	66,785
May 14, 2026	10.03	10.15	9.94	9.98	9.98	-0.50%	157,512
May 13, 2026	10.20	10.20	10.02	10.03	10.03	-0.89%	95,650
May 12, 2026	10.09	10.15	10.06	10.12	10.12	1.00%	192,169
May 11, 2026	10.18	10.18	10.02	10.02	10.02	-1.18%	123,807
May 8, 2026	10.35	10.35	10.11	10.14	10.14	-1.55%	184,293
May 7, 2026	10.10	10.30	10.04	10.30	10.30	2.59%	1,335,811
May 6, 2026	9.92	10.20	9.88	10.04	10.04	2.45%	229,424
May 5, 2026	9.82	9.82	9.68	9.80	9.80	0.31%	101,659
May 4, 2026	9.75	9.94	9.68	9.77	9.77	0.62%	120,411
Apr 30, 2026	9.83	9.85	9.71	9.71	9.71	-1.22%	172,552
Apr 29, 2026	10.00	10.10	9.82	9.83	9.83	-1.50%	118,854
Apr 28, 2026	10.00	10.13	9.98	9.98	9.98	-0.20%	251,316
Apr 27, 2026	10.10	10.15	10.00	10.00	10.00	-0.60%	132,867
Apr 24, 2026	10.20	10.24	9.99	10.06	10.06	-1.76%	144,138
Apr 23, 2026	10.33	10.33	9.97	10.24	10.24	-0.58%	124,580
Apr 22, 2026	10.43	10.45	10.21	10.30	10.30	-6.02%	253,898
Apr 21, 2026	11.08	11.15	10.92	10.96	10.62	0.64%	297,259
Apr 20, 2026	11.00	11.14	10.89	10.89	10.55	-1.09%	188,211
Apr 17, 2026	10.99	11.03	10.78	11.01	10.67	1.29%	278,192
Apr 16, 2026	11.08	11.09	10.87	10.87	10.53	-0.09%	174,285
Apr 15, 2026	10.72	11.07	10.72	10.88	10.54	0.55%	202,017
Apr 14, 2026	10.67	10.99	10.67	10.82	10.49	1.41%	158,983
Apr 9, 2026	10.80	10.85	10.67	10.67	10.34	-1.57%	75,565
Apr 8, 2026	10.79	10.86	10.63	10.84	10.50	4.94%	335,157
Apr 7, 2026	10.47	10.55	10.25	10.33	10.01	-1.15%	135,738
Apr 2, 2026	10.70	10.71	10.45	10.45	10.13	-2.06%	85,446
Apr 1, 2026	10.51	10.98	10.51	10.67	10.34	1.62%	114,102
Mar 31, 2026	10.64	10.64	10.35	10.50	10.18	0.57%	76,479
Mar 30, 2026	10.30	10.56	10.25	10.44	10.12	1.06%	67,632
Mar 27, 2026	10.80	10.80	10.27	10.33	9.71	-3.37%	110,826
Mar 26, 2026	10.89	10.89	10.57	10.69	10.04	0.85%	156,378
Mar 24, 2026	10.84	10.84	10.60	10.60	9.96	-2.21%	55,695
Mar 23, 2026	10.54	10.84	10.30	10.84	10.19	2.85%	133,699
Mar 20, 2026	10.68	10.74	10.44	10.54	9.93	1.05%	147,314
Mar 19, 2026	10.56	10.73	10.42	10.43	9.83	-3.34%	70,878
Mar 18, 2026	10.99	10.99	10.66	10.79	10.17	-0.37%	64,816
Mar 17, 2026	10.81	11.04	10.78	10.83	10.21	0.19%	50,994
Mar 16, 2026	10.63	10.96	10.40	10.81	10.19	1.69%	130,191
Mar 13, 2026	10.61	10.83	10.61	10.63	10.02	-1.67%	55,274
Mar 12, 2026	10.98	10.98	10.63	10.81	10.19	-0.64%	102,265
Mar 11, 2026	10.94	11.03	10.74	10.88	10.25	-0.27%	116,098
Mar 10, 2026	10.73	10.98	10.61	10.91	10.28	6.03%	145,429
Mar 9, 2026	10.02	10.38	9.92	10.29	9.70	-0.48%	145,748
Mar 6, 2026	10.62	10.65	10.28	10.34	9.75	-1.62%	73,528
Mar 5, 2026	10.52	10.93	10.48	10.51	9.91	-1.41%	150,489
Mar 4, 2026	10.10	10.77	10.07	10.66	10.05	5.54%	283,015
Mar 3, 2026	10.64	10.82	10.03	10.10	9.52	-6.13%	492,863
Mar 2, 2026	11.00	11.05	10.60	10.76	10.14	-5.94%	394,543
Feb 27, 2026	11.34	11.48	11.06	11.44	10.78	-	178,942