ATH:AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	10.60	10.60	10.40	10.40	10.40	-1.33%	49,924
Jul 15, 2026	10.40	10.59	10.27	10.54	10.54	1.35%	96,012
Jul 14, 2026	10.35	10.50	10.27	10.40	10.40	0.19%	81,023
Jul 13, 2026	10.50	10.52	10.34	10.38	10.38	-0.29%	162,224
Jul 10, 2026	10.51	10.62	10.41	10.41	10.41	-0.95%	70,515
Jul 9, 2026	10.50	10.57	10.38	10.51	10.51	0.10%	85,475
Jul 8, 2026	10.80	10.80	10.42	10.50	10.50	-2.78%	128,265
Jul 7, 2026	10.83	10.84	10.65	10.80	10.80	-0.28%	93,390
Jul 6, 2026	10.94	10.94	10.77	10.83	10.83	-1.01%	149,117
Jul 3, 2026	10.84	10.95	10.82	10.94	10.94	0.37%	64,294
Jul 2, 2026	10.79	10.95	10.79	10.90	10.90	1.02%	95,105
Jul 1, 2026	10.82	10.86	10.71	10.79	10.79	-0.28%	50,960
Jun 30, 2026	10.78	10.89	10.68	10.82	10.82	2.08%	145,350
Jun 29, 2026	10.80	10.85	10.60	10.60	10.60	-1.21%	118,501
Jun 26, 2026	10.57	10.86	10.56	10.73	10.73	1.51%	116,230
Jun 25, 2026	10.74	10.74	10.54	10.57	10.57	0.19%	94,317
Jun 24, 2026	10.70	10.70	10.54	10.55	10.55	0.09%	33,251
Jun 23, 2026	10.70	10.70	10.52	10.54	10.54	-1.50%	88,198
Jun 22, 2026	10.89	10.89	10.60	10.70	10.70	0.09%	54,809
Jun 19, 2026	10.64	10.84	10.60	10.69	10.69	0.47%	171,296
Jun 18, 2026	10.88	10.88	10.60	10.64	10.64	-0.37%	120,526
Jun 17, 2026	10.84	10.84	10.60	10.68	10.68	-1.48%	122,375
Jun 16, 2026	10.65	10.92	10.57	10.84	10.84	2.55%	225,017
Jun 15, 2026	10.62	10.69	10.43	10.57	10.57	0.86%	70,118
Jun 12, 2026	10.24	10.59	10.22	10.48	10.48	2.95%	144,218
Jun 11, 2026	10.15	10.29	10.15	10.18	10.18	-0.29%	71,537
Jun 10, 2026	10.12	10.21	10.10	10.21	10.21	0.89%	91,959
Jun 9, 2026	10.22	10.23	10.11	10.12	10.12	-0.30%	55,031
Jun 8, 2026	10.28	10.28	10.13	10.15	10.15	-1.26%	38,698
Jun 5, 2026	10.20	10.28	10.11	10.28	10.28	0.98%	80,105
Jun 4, 2026	10.30	10.33	10.11	10.18	10.18	-	229,450
Jun 3, 2026	10.31	10.31	10.18	10.18	10.18	-1.26%	47,696
Jun 2, 2026	10.17	10.33	10.13	10.31	10.31	1.38%	200,973
May 29, 2026	10.09	10.22	10.07	10.17	10.17	1.60%	158,588
May 28, 2026	10.19	10.19	10.00	10.01	10.01	-1.77%	87,943
May 27, 2026	10.08	10.22	10.00	10.19	10.19	1.09%	99,716
May 26, 2026	10.17	10.18	10.08	10.08	10.08	-0.69%	60,886
May 25, 2026	10.15	10.27	10.13	10.15	10.15	-	179,569
May 22, 2026	10.15	10.18	10.00	10.15	10.15	1.50%	87,460
May 21, 2026	10.11	10.15	9.97	10.00	10.00	-0.30%	213,446
May 20, 2026	9.87	10.05	9.80	10.03	10.03	1.62%	80,036
May 19, 2026	9.99	10.05	9.82	9.87	9.87	-1.20%	164,718
May 18, 2026	9.99	10.01	9.90	9.99	9.99	0.20%	75,868
May 15, 2026	10.08	10.09	9.96	9.97	9.97	-0.10%	66,110
May 14, 2026	10.03	10.15	9.94	9.98	9.98	-0.50%	157,412
May 13, 2026	10.20	10.20	10.02	10.03	10.03	-0.89%	94,287
May 12, 2026	10.09	10.15	10.06	10.12	10.12	1.00%	188,394
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%	183,793
May 7, 2026	10.10	10.30	10.04	10.30	10.30	2.59%	1,327,951