AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	86.50	87.00	85.20	86.80	86.80	2.00%	33,596,150
Mar 24, 2026	82.75	85.30	81.65	85.10	85.10	7.25%	29,366,270
Mar 23, 2026	83.00	83.80	78.70	79.35	79.35	-7.79%	38,848,940
Mar 20, 2026	84.70	86.80	84.20	86.05	86.05	3.93%	39,305,320
Mar 19, 2026	81.50	83.95	81.50	82.80	82.80	-2.07%	24,816,950
Mar 18, 2026	83.50	85.15	83.45	84.55	84.55	1.87%	16,774,510
Mar 17, 2026	83.90	84.85	83.00	83.00	83.00	-0.48%	19,931,270
Mar 16, 2026	81.75	83.60	81.75	83.40	83.40	1.96%	17,052,490
Mar 13, 2026	83.30	84.05	81.60	81.80	81.80	-3.02%	26,751,760
Mar 12, 2026	84.70	86.25	83.80	84.35	84.35	-2.43%	32,544,350
Mar 11, 2026	86.55	87.40	85.65	86.45	86.45	0.93%	37,398,630
Mar 10, 2026	83.80	85.65	83.35	85.65	85.65	4.71%	42,400,890
Mar 9, 2026	81.50	82.40	80.35	81.80	81.80	-4.44%	51,484,580
Mar 6, 2026	86.00	86.50	84.05	85.60	85.60	0.59%	38,772,300
Mar 5, 2026	83.10	85.20	82.15	85.10	85.10	5.06%	41,176,110
Mar 4, 2026	83.90	83.90	80.05	81.00	81.00	-4.71%	37,790,350
Mar 3, 2026	84.50	85.60	83.85	85.00	85.00	-	26,761,690
Mar 2, 2026	86.30	86.30	83.15	85.00	85.00	-2.07%	31,912,640
Feb 27, 2026	85.75	86.80	85.05	86.80	86.80	2.48%	25,005,660
Feb 26, 2026	87.00	88.00	84.55	84.70	84.70	0.24%	26,179,440
Feb 25, 2026	85.50	85.75	83.95	84.50	84.50	-0.41%	21,939,410
Feb 24, 2026	86.95	86.95	84.35	84.85	84.85	-0.93%	29,872,710
Feb 23, 2026	84.35	85.80	83.75	85.65	85.65	4.07%	28,770,190
Feb 20, 2026	82.35	83.15	81.85	82.30	82.30	-0.06%	29,480,710
Feb 16, 2026	81.00	83.15	81.00	82.35	82.35	2.55%	22,151,690
Feb 13, 2026	82.00	82.95	79.70	80.30	80.30	-4.18%	57,208,240
Feb 12, 2026	85.45	85.80	83.70	83.80	83.80	-2.05%	22,715,740
Feb 11, 2026	86.50	86.65	85.35	85.55	85.55	-0.41%	16,940,180
Feb 10, 2026	87.20	87.90	85.25	85.90	85.90	-0.52%	32,851,730
Feb 9, 2026	85.40	86.50	84.90	86.35	86.35	3.41%	30,972,510
Feb 6, 2026	84.85	86.85	83.35	83.50	83.50	-5.54%	56,550,560
Feb 5, 2026	89.20	89.80	86.35	88.40	88.40	-2.54%	28,273,330
Feb 4, 2026	90.60	91.00	89.50	90.70	90.70	1.40%	25,440,520
Feb 3, 2026	90.40	90.70	88.65	89.45	89.45	0.45%	26,032,970
Feb 2, 2026	91.10	91.10	87.35	89.05	89.05	-1.44%	36,008,530
Jan 30, 2026	90.50	92.10	90.05	90.35	90.35	-0.66%	40,530,680
Jan 29, 2026	89.80	91.25	89.25	90.95	90.95	2.36%	34,683,540
Jan 28, 2026	86.60	89.25	86.20	88.85	88.85	2.78%	37,716,210
Jan 27, 2026	84.75	86.45	83.10	86.45	86.45	4.09%	31,588,290
Jan 26, 2026	84.10	84.15	82.65	83.05	83.05	-	25,141,580
Jan 23, 2026	82.60	83.60	82.30	83.05	83.05	0.67%	21,516,860
Jan 22, 2026	84.70	85.30	82.20	82.50	82.50	-0.42%	25,542,780
Jan 21, 2026	82.05	83.25	82.05	82.85	82.85	-	12,502,970
Jan 20, 2026	82.80	83.60	82.20	82.85	82.85	-0.12%	16,904,190
Jan 19, 2026	82.80	83.40	82.15	82.95	82.95	-0.72%	10,246,310
Jan 16, 2026	84.30	84.95	82.80	83.55	83.55	-1.53%	22,406,900
Jan 15, 2026	84.70	86.00	84.35	84.85	84.85	0.18%	28,506,520
Jan 14, 2026	84.20	84.95	83.50	84.70	84.70	0.36%	22,040,400
Jan 13, 2026	85.05	86.35	84.00	84.40	84.40	0.84%	25,115,160
Jan 12, 2026	84.25	84.25	83.35	83.70	83.70	-0.71%	18,280,200