ATH:AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-6.02%	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
Mar 18, 2026	10.99	10.99	10.66	10.79	10.14	-0.37%	64,426
Mar 17, 2026	10.81	11.04	10.78	10.83	10.18	0.19%	50,964
Mar 16, 2026	10.63	10.96	10.40	10.81	10.16	1.69%	130,191
Mar 13, 2026	10.61	10.83	10.61	10.63	9.99	-1.67%	55,175
Mar 12, 2026	10.98	10.98	10.63	10.81	10.16	-0.64%	101,777
Mar 11, 2026	10.94	11.03	10.74	10.88	10.22	-0.27%	115,848
Mar 10, 2026	10.73	10.98	10.61	10.91	10.25	6.03%	145,369
Mar 9, 2026	10.02	10.38	9.92	10.29	9.67	-0.48%	144,176
Mar 6, 2026	10.62	10.65	10.28	10.34	9.72	-1.62%	73,524
Mar 5, 2026	10.52	10.93	10.48	10.51	9.88	-1.41%	150,049
Mar 4, 2026	10.10	10.77	10.07	10.66	10.02	5.54%	283,015
Mar 3, 2026	10.64	10.82	10.03	10.10	9.49	-6.13%	492,784
Mar 2, 2026	11.00	11.05	10.60	10.76	10.11	-5.94%	394,460
Feb 27, 2026	11.34	11.48	11.06	11.44	10.75	-	176,942
Feb 26, 2026	11.31	11.51	11.31	11.44	10.75	0.35%	39,288
Feb 25, 2026	11.66	11.66	11.26	11.40	10.71	-0.26%	40,789
Feb 24, 2026	11.48	11.53	11.20	11.43	10.74	1.06%	64,724
Feb 20, 2026	11.37	11.48	11.22	11.31	10.63	-0.53%	54,397
Feb 19, 2026	11.56	11.72	11.37	11.37	10.68	-2.99%	134,802
Feb 18, 2026	11.31	11.72	11.31	11.72	11.01	2.00%	66,344
Feb 17, 2026	11.35	11.56	11.30	11.49	10.80	1.06%	43,401
Feb 16, 2026	11.25	11.45	11.25	11.37	10.68	1.25%	31,826
Feb 13, 2026	11.50	11.53	11.22	11.23	10.55	-1.06%	76,652
Feb 12, 2026	11.45	11.50	11.22	11.35	10.66	-0.79%	96,525
Feb 11, 2026	11.45	11.52	11.31	11.44	10.75	0.09%	64,315
Feb 10, 2026	11.40	11.52	11.31	11.43	10.74	0.26%	63,984
Feb 9, 2026	11.49	11.58	11.30	11.40	10.71	-0.09%	74,125
Feb 6, 2026	11.43	11.43	11.12	11.41	10.72	-0.26%	190,585