ATH:AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	9.92	10.20	9.88	10.04	10.04	2.45%	229,332
May 5, 2026	9.82	9.82	9.68	9.80	9.80	0.31%	101,465
May 4, 2026	9.75	9.94	9.68	9.77	9.77	0.62%	119,911
Apr 30, 2026	9.83	9.85	9.71	9.71	9.71	-1.22%	171,958
Apr 29, 2026	10.00	10.10	9.82	9.83	9.83	-1.50%	118,555
Apr 28, 2026	10.00	10.13	9.98	9.98	9.98	-0.20%	251,066
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%	144,038
Apr 23, 2026	10.33	10.33	9.97	10.24	10.24	-0.58%	124,428
Apr 22, 2026	10.43	10.45	10.21	10.30	10.30	0.02%	253,738
Apr 21, 2026	11.08	11.15	10.92	10.96	10.30	0.64%	295,259
Apr 20, 2026	11.00	11.14	10.89	10.89	10.23	-1.09%	188,099
Apr 17, 2026	10.99	11.03	10.78	11.01	10.34	1.29%	277,495
Apr 16, 2026	11.08	11.09	10.87	10.87	10.21	-0.09%	173,938
Apr 15, 2026	10.72	11.07	10.72	10.88	10.22	0.55%	202,017
Apr 14, 2026	10.67	10.99	10.67	10.82	10.17	1.41%	158,891
Apr 9, 2026	10.80	10.85	10.67	10.67	10.03	-1.57%	75,488
Apr 8, 2026	10.79	10.86	10.63	10.84	10.19	4.94%	334,907
Apr 7, 2026	10.47	10.55	10.25	10.33	9.71	-1.15%	135,423
Apr 2, 2026	10.70	10.71	10.45	10.45	9.82	-2.06%	85,131
Apr 1, 2026	10.51	10.98	10.51	10.67	10.03	1.62%	111,972
Mar 31, 2026	10.64	10.64	10.35	10.50	9.87	0.57%	76,474
Mar 30, 2026	10.30	10.56	10.25	10.44	9.81	1.06%	67,540
Mar 27, 2026	10.80	10.80	10.27	10.33	9.71	-3.37%	110,700
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%	55,595
Mar 23, 2026	10.54	10.84	10.30	10.84	10.19	2.85%	133,636
Mar 20, 2026	10.68	10.74	10.44	10.54	9.90	1.05%	147,314
Mar 19, 2026	10.56	10.73	10.42	10.43	9.80	-3.34%	70,762