AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	78.50	78.80	77.45	77.50	-	0.96%	29,711,804
Sep 3, 2026	76.75	77.80	76.70	77.30	76.76	1.71%	21,112,248
Sep 2, 2026	75.60	76.85	75.20	76.00	75.47	0.07%	36,228,710
Sep 1, 2026	75.65	76.35	75.10	75.95	75.42	-0.39%	28,844,946
Aug 31, 2026	74.50	76.25	73.60	76.25	75.72	0.99%	33,566,245
Aug 28, 2026	74.75	76.30	74.65	75.50	74.97	1.14%	26,471,858
Aug 27, 2026	74.05	75.10	74.05	74.65	74.13	0.61%	20,109,742
Aug 26, 2026	74.30	74.60	73.75	74.20	73.68	-0.20%	26,859,569
Aug 25, 2026	75.75	75.75	73.55	74.35	73.83	-0.34%	11,333,818
Aug 24, 2026	75.00	75.70	74.05	74.60	74.08	-0.73%	58,041,195
Aug 21, 2026	73.65	75.15	73.40	75.15	74.63	3.30%	37,549,323
Aug 20, 2026	73.00	74.30	71.20	72.75	72.24	-0.34%	27,618,330
Aug 19, 2026	72.65	73.25	72.00	73.00	72.49	0.62%	25,886,292
Aug 18, 2026	72.35	72.65	71.55	72.55	72.04	-1.16%	26,581,511
Aug 17, 2026	70.70	73.75	70.70	73.40	72.89	4.26%	30,905,797
Aug 14, 2026	70.90	72.00	70.20	70.40	69.91	-2.96%	39,252,330
Aug 13, 2026	71.50	72.85	71.50	72.55	72.04	-0.14%	26,997,528
Aug 12, 2026	72.40	73.00	71.55	72.65	72.14	-0.27%	31,933,300
Aug 11, 2026	73.15	74.45	72.75	72.85	72.34	-2.21%	32,086,579
Aug 10, 2026	74.15	75.40	73.90	74.50	73.98	0.47%	40,471,051
Aug 7, 2026	72.55	74.50	72.10	74.15	73.63	1.37%	45,446,231
Aug 6, 2026	72.85	73.70	70.60	73.15	72.64	-5.92%	97,662,718
Aug 5, 2026	77.90	78.05	76.85	77.75	77.21	-0.38%	18,363,926
Aug 4, 2026	78.95	79.95	77.80	78.05	77.51	-0.64%	17,983,851
Aug 3, 2026	79.25	79.30	77.80	78.55	78.00	-0.88%	20,353,345
Jul 31, 2026	79.00	79.55	78.35	79.25	78.70	-0.50%	27,134,663
Jul 30, 2026	78.40	80.15	78.05	79.65	79.09	1.92%	20,490,605
Jul 29, 2026	78.60	79.30	77.30	78.15	77.61	0.32%	14,512,593
Jul 28, 2026	77.60	78.35	77.10	77.90	77.36	-0.06%	19,122,920
Jul 27, 2026	77.40	78.45	76.35	77.95	77.41	-0.19%	10,413,318
Jul 24, 2026	78.15	78.20	77.05	78.10	77.56	-0.64%	22,838,041
Jul 23, 2026	78.40	78.80	77.50	78.60	78.05	2.21%	21,486,964
Jul 22, 2026	76.40	77.15	75.60	76.90	76.36	-0.06%	17,338,449
Jul 21, 2026	75.85	77.35	75.25	76.95	76.41	1.58%	17,396,996
Jul 20, 2026	75.00	76.75	74.80	75.75	75.22	0.26%	17,151,614
Jul 17, 2026	74.40	76.35	74.40	75.55	75.02	-0.72%	20,295,807
Jul 16, 2026	76.15	77.30	75.90	76.10	75.57	-0.13%	28,518,556
Jul 15, 2026	76.05	76.90	74.65	76.20	75.67	2.83%	37,897,394
Jul 14, 2026	72.20	74.30	72.00	74.10	73.58	2.35%	23,453,612
Jul 13, 2026	70.25	72.55	70.25	72.40	71.90	-0.34%	29,260,868
Jul 10, 2026	72.60	74.50	72.55	72.65	72.14	0.48%	25,629,398
Jul 9, 2026	72.95	73.30	71.60	72.30	71.80	-1.90%	24,301,595
Jul 8, 2026	72.65	73.95	72.60	73.70	73.19	1.52%	31,620,673
Jul 7, 2026	73.65	73.65	71.60	72.60	72.09	-1.89%	22,053,951
Jul 6, 2026	74.45	74.60	73.50	74.00	73.48	1.02%	23,014,249
Jul 3, 2026	74.70	74.75	73.10	73.25	72.74	0.62%	16,922,389
Jul 2, 2026	71.00	72.95	70.50	72.80	72.29	1.89%	36,610,053
Jun 30, 2026	72.15	72.40	70.90	71.45	70.95	-1.04%	33,418,323
Jun 29, 2026	70.80	72.65	70.10	72.20	71.70	1.98%	35,718,598
Jun 26, 2026	69.35	71.10	69.35	70.80	70.31	-1.94%	44,447,599