AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	78.15	78.20	77.05	78.10	78.10	-0.64%	22,838,040
Jul 23, 2026	78.40	78.80	77.50	78.60	78.60	2.21%	21,486,960
Jul 22, 2026	76.40	77.15	75.60	76.90	76.90	-0.06%	17,338,440
Jul 21, 2026	75.85	77.35	75.25	76.95	76.95	1.58%	17,396,990
Jul 20, 2026	75.00	76.75	74.80	75.75	75.75	0.26%	17,151,610
Jul 17, 2026	74.40	76.35	74.40	75.55	75.55	-0.72%	20,295,800
Jul 16, 2026	76.15	77.30	75.90	76.10	76.10	-0.13%	28,518,556
Jul 15, 2026	76.05	76.90	74.65	76.20	76.20	2.83%	37,897,390
Jul 14, 2026	72.20	74.30	72.00	74.10	74.10	2.35%	23,453,612
Jul 13, 2026	70.25	72.55	70.25	72.40	72.40	-0.34%	29,260,868
Jul 10, 2026	72.60	74.50	72.55	72.65	72.65	0.48%	25,629,398
Jul 9, 2026	72.95	73.30	71.60	72.30	72.30	-1.90%	24,301,590
Jul 8, 2026	72.65	73.95	72.60	73.70	73.70	1.52%	31,620,673
Jul 7, 2026	73.65	73.65	71.60	72.60	72.60	-1.89%	22,053,950
Jul 6, 2026	74.45	74.60	73.50	74.00	74.00	1.02%	23,014,240
Jul 3, 2026	74.70	74.75	73.10	73.25	73.25	0.62%	16,922,389
Jul 2, 2026	71.00	72.95	70.50	72.80	72.80	1.89%	36,610,050
Jun 30, 2026	72.15	72.40	70.90	71.45	71.45	-1.04%	33,418,320
Jun 29, 2026	70.80	72.65	70.10	72.20	72.20	1.98%	35,718,590
Jun 26, 2026	69.35	71.10	69.35	70.80	70.80	-1.94%	44,447,590
Jun 25, 2026	73.10	73.15	71.65	72.20	72.20	-1.97%	22,875,530
Jun 24, 2026	73.25	74.30	73.05	73.65	73.65	0.96%	17,681,760
Jun 23, 2026	74.00	74.70	72.60	72.95	72.95	-1.75%	24,717,860
Jun 22, 2026	73.50	74.70	72.00	74.25	74.25	0.75%	30,047,470
Jun 18, 2026	74.50	74.85	72.95	73.70	73.70	-1.80%	35,447,800
Jun 17, 2026	74.45	75.85	74.15	75.05	75.05	-0.20%	26,637,550
Jun 16, 2026	75.90	76.30	74.70	75.20	75.20	-1.70%	24,023,410
Jun 15, 2026	75.95	76.70	74.75	76.50	76.50	2.62%	65,674,140
Jun 12, 2026	75.50	75.50	74.15	74.55	74.55	1.08%	101,171,500
Jun 11, 2026	71.35	74.05	71.00	73.75	73.75	4.98%	78,489,220
Jun 10, 2026	72.00	73.20	69.05	70.25	70.25	-1.06%	61,004,340
Jun 9, 2026	71.05	72.40	70.85	71.00	71.00	-2.27%	77,389,800
Jun 8, 2026	73.30	74.05	71.95	72.65	72.65	-1.82%	78,013,450
Jun 5, 2026	75.60	76.00	73.50	74.00	74.00	-3.52%	146,206,200
Jun 4, 2026	80.90	81.65	76.70	76.70	76.70	-6.75%	63,187,630
Jun 3, 2026	82.00	82.85	81.45	82.25	82.25	0.18%	41,872,090
Jun 2, 2026	80.90	82.45	80.70	82.10	82.10	0.12%	49,087,800
Jun 1, 2026	82.25	82.40	80.95	82.00	82.00	-0.30%	33,054,310
May 29, 2026	83.85	84.20	81.90	82.25	82.25	0.12%	57,539,140
May 28, 2026	83.00	83.00	80.35	82.15	82.15	-1.15%	61,279,830
May 27, 2026	83.25	85.10	83.10	84.55	83.11	0.30%	29,547,950
May 26, 2026	84.50	86.00	84.20	84.30	82.86	-2.03%	37,987,220
May 22, 2026	85.15	87.05	84.95	86.05	84.58	1.24%	26,182,560
May 21, 2026	84.65	86.30	84.65	85.00	83.55	0.89%	26,964,930
May 20, 2026	85.50	85.70	84.20	84.25	82.81	-1.98%	26,094,440
May 19, 2026	86.80	87.40	85.85	85.95	84.49	-0.81%	34,699,710
May 18, 2026	86.70	86.80	85.85	86.65	85.17	-1.08%	22,680,840
May 15, 2026	89.00	89.00	87.20	87.60	86.11	-0.11%	19,768,110
May 14, 2026	84.35	88.10	84.35	87.70	86.21	0.86%	27,183,590
May 13, 2026	87.05	87.90	86.40	86.95	85.47	0.58%	40,690,650