ATH:AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	12.19	12.19	12.06	12.17	12.17	-0.16%	188,637
Oct 5, 2026	12.32	12.53	12.13	12.19	12.19	-2.48%	381,314
Oct 2, 2026	12.48	12.56	12.12	12.50	12.50	0.81%	346,284
Oct 1, 2026	12.50	12.86	12.40	12.40	12.40	-4.32%	464,311
Sep 30, 2026	12.27	12.96	12.07	12.96	12.96	6.23%	5,413,290
Sep 29, 2026	12.10	12.33	11.99	12.20	12.20	0.58%	584,249
Sep 28, 2026	12.12	12.30	11.88	12.13	12.13	0.08%	407,257
Sep 25, 2026	11.75	12.36	11.70	12.12	12.12	2.28%	1,228,830
Sep 24, 2026	11.42	11.87	11.42	11.85	11.85	3.58%	1,272,500
Sep 23, 2026	11.52	11.60	11.42	11.44	11.44	-0.69%	305,347
Sep 22, 2026	11.60	11.64	11.46	11.52	11.52	-0.43%	384,943
Sep 21, 2026	11.92	11.92	11.46	11.57	11.57	-5.70%	912,966
Sep 18, 2026	11.30	12.27	10.95	12.27	12.27	8.87%	4,440,448
Sep 17, 2026	11.05	11.36	11.00	11.27	11.27	1.99%	451,800
Sep 16, 2026	10.80	11.14	10.79	11.05	11.05	2.03%	357,687
Sep 15, 2026	10.56	10.88	10.56	10.83	10.83	2.36%	277,655
Sep 14, 2026	10.70	10.74	10.56	10.58	10.58	-1.76%	140,272
Sep 11, 2026	10.74	10.85	10.70	10.77	10.77	-0.28%	119,634
Sep 10, 2026	10.35	10.87	10.35	10.80	10.80	3.95%	304,692
Sep 9, 2026	10.37	10.48	10.32	10.39	10.39	-0.38%	86,125
Sep 8, 2026	10.40	10.52	10.32	10.43	10.43	1.07%	102,877
Sep 7, 2026	10.43	10.61	10.01	10.32	10.32	-1.05%	126,947
Sep 4, 2026	10.50	10.50	10.36	10.43	10.43	0.68%	47,505
Sep 3, 2026	10.41	10.47	10.34	10.36	10.36	-0.48%	61,187
Sep 2, 2026	10.40	10.46	10.34	10.41	10.41	-0.19%	69,904
Sep 1, 2026	10.50	10.51	10.41	10.43	10.43	-0.48%	62,137
Aug 31, 2026	10.44	10.55	10.41	10.48	10.48	0.48%	51,365
Aug 28, 2026	10.44	10.52	10.42	10.43	10.43	-0.10%	89,686
Aug 27, 2026	10.60	10.60	10.44	10.44	10.44	-1.04%	76,604
Aug 26, 2026	10.63	10.66	10.55	10.55	10.55	-0.66%	97,889
Aug 25, 2026	10.60	10.62	10.51	10.62	10.62	1.34%	25,097
Aug 24, 2026	10.62	10.69	10.48	10.48	10.48	-1.32%	38,337
Aug 21, 2026	10.44	10.62	10.40	10.62	10.62	1.72%	44,309
Aug 20, 2026	10.48	10.66	10.42	10.44	10.44	0.58%	43,740
Aug 19, 2026	10.74	10.75	10.26	10.38	10.38	-0.67%	136,076
Aug 18, 2026	10.60	10.60	10.44	10.45	10.45	-0.19%	66,149
Aug 17, 2026	10.50	10.63	10.45	10.47	10.47	-1.41%	54,895
Aug 14, 2026	10.78	10.78	10.47	10.62	10.62	0.38%	51,681
Aug 13, 2026	10.55	10.63	10.55	10.58	10.58	-0.09%	26,573
Aug 12, 2026	10.60	10.66	10.50	10.59	10.59	-0.09%	34,770
Aug 11, 2026	10.68	10.68	10.54	10.60	10.60	-0.09%	35,439
Aug 10, 2026	10.38	10.66	10.37	10.61	10.61	0.86%	29,581
Aug 7, 2026	10.50	10.60	10.50	10.52	10.52	-0.94%	57,359
Aug 6, 2026	10.71	10.75	10.40	10.62	10.62	-0.47%	95,034
Aug 5, 2026	10.66	10.71	10.60	10.67	10.67	0.09%	55,917
Aug 4, 2026	10.70	10.70	10.54	10.66	10.66	0.38%	72,307
Aug 3, 2026	10.61	10.65	10.54	10.62	10.62	0.57%	103,377
Jul 31, 2026	10.69	10.75	10.52	10.56	10.56	-1.22%	56,218
Jul 30, 2026	10.44	10.69	10.30	10.69	10.69	2.39%	115,204
Jul 29, 2026	10.25	10.44	10.25	10.44	10.44	1.56%	48,826