AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	84.70	85.30	82.25	82.65	-	-0.24%	12,224,884
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
Jan 9, 2026	83.70	84.45	82.50	84.30	84.30	0.54%	19,090,120
Jan 8, 2026	85.00	85.50	83.00	83.85	83.85	-2.44%	28,837,390
Jan 7, 2026	85.65	85.95	84.90	85.95	85.95	-0.12%	28,891,520
Jan 6, 2026	85.60	86.20	84.20	86.05	86.05	2.56%	36,035,850
Jan 5, 2026	83.25	84.50	83.20	83.90	83.90	0.72%	18,046,280
Jan 2, 2026	81.50	83.40	80.10	83.30	83.30	4.26%	12,639,370
Dec 31, 2025	81.50	81.50	79.75	79.90	79.90	-2.14%	11,985,430
Dec 30, 2025	81.95	82.05	80.75	81.65	81.65	-0.67%	13,658,820
Dec 29, 2025	83.60	84.10	82.15	82.20	82.20	-1.26%	11,677,810
Dec 24, 2025	82.40	83.90	82.40	83.25	83.25	0.73%	7,769,851
Dec 23, 2025	82.85	83.50	82.55	82.65	82.65	-	12,849,870
Dec 22, 2025	82.50	82.90	81.80	82.65	82.65	0.18%	17,562,120
Dec 19, 2025	82.10	82.50	81.05	82.50	82.50	1.41%	26,792,800
Dec 18, 2025	80.00	82.00	80.00	81.35	81.35	0.49%	21,866,284
Dec 17, 2025	79.85	80.95	79.65	80.95	80.95	1.44%	25,038,780
Dec 16, 2025	80.65	80.65	78.50	79.80	79.80	-1.05%	20,272,080
Dec 15, 2025	78.90	81.35	78.60	80.65	80.65	2.09%	26,638,470
Dec 12, 2025	77.35	79.45	77.35	79.00	79.00	2.20%	20,888,160
Dec 11, 2025	77.70	78.55	76.95	77.30	77.30	-0.26%	23,909,810
Dec 10, 2025	77.00	77.55	76.55	77.50	77.50	0.32%	14,165,720
Dec 9, 2025	78.30	78.60	77.20	77.25	77.25	-0.83%	16,835,590
Dec 8, 2025	78.65	79.60	77.90	77.90	77.90	-0.51%	16,128,340
Dec 5, 2025	78.30	78.80	77.55	78.30	78.30	-0.89%	29,602,070
Dec 4, 2025	79.55	79.90	78.60	79.00	79.00	-0.69%	16,779,620
Dec 3, 2025	80.00	81.00	79.40	79.55	79.55	-1.55%	21,526,260
Dec 2, 2025	81.40	82.50	80.45	80.80	80.80	0.37%	15,628,710
Dec 1, 2025	81.45	81.45	79.90	80.50	80.50	-0.12%	18,639,350
Nov 28, 2025	81.55	81.55	80.50	80.60	80.60	-1.77%	16,508,560
Nov 27, 2025	81.10	82.65	80.95	82.05	82.05	1.67%	27,770,640
Nov 26, 2025	79.85	81.00	79.85	80.70	80.70	1.83%	22,906,590
Nov 25, 2025	79.30	80.10	79.05	79.25	79.25	0.32%	24,228,330
Nov 24, 2025	78.35	79.00	77.95	79.00	79.00	2.86%	32,639,720
Nov 21, 2025	77.10	77.65	76.50	76.80	76.80	-2.72%	20,028,020
Nov 20, 2025	79.20	79.80	78.50	78.95	78.95	1.28%	20,753,510
Nov 19, 2025	78.95	78.95	77.25	77.95	77.95	-0.76%	20,383,880
Nov 18, 2025	80.30	80.60	78.35	78.55	78.55	-3.38%	21,240,060
Nov 17, 2025	80.65	82.15	80.60	81.30	81.30	-1.28%	19,772,470
Nov 14, 2025	82.30	83.25	82.10	82.35	82.35	-2.14%	23,478,730
Nov 13, 2025	83.25	84.95	83.25	84.15	84.15	0.06%	22,343,160
Nov 12, 2025	83.05	84.60	83.00	84.10	84.10	2.13%	22,823,220
Nov 11, 2025	81.65	83.55	81.50	82.35	82.35	1.29%	29,262,420