AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	71.00	74.75	71.00	73.75	-	1.30%	36,612,653
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
May 12, 2026	87.95	87.95	86.00	86.45	84.98	-0.17%	18,242,690
May 11, 2026	86.65	87.25	85.75	86.60	85.12	-	25,082,900
May 8, 2026	87.20	89.00	86.30	86.60	85.12	-2.86%	32,368,680
May 7, 2026	88.15	89.95	88.15	89.15	87.63	1.94%	26,155,790
May 6, 2026	85.25	87.45	85.25	87.45	85.96	1.80%	29,584,610
May 5, 2026	84.70	85.90	84.10	85.90	84.44	-0.12%	14,130,250
May 4, 2026	87.50	87.60	85.90	86.00	84.53	1.12%	18,212,650
Apr 30, 2026	86.60	87.15	84.40	85.05	83.60	0.12%	36,086,900
Apr 29, 2026	84.25	85.40	83.35	84.95	83.50	2.16%	33,307,660
Apr 28, 2026	83.80	84.15	82.80	83.15	81.73	-0.06%	21,920,620
Apr 27, 2026	81.00	83.70	81.00	83.20	81.78	1.90%	22,594,760
Apr 24, 2026	81.45	81.95	81.00	81.65	80.26	-0.12%	24,782,110
Apr 23, 2026	82.05	82.70	81.75	81.75	80.36	-1.74%	27,554,430
Apr 22, 2026	82.95	83.55	82.80	83.20	81.78	0.48%	17,968,700
Apr 21, 2026	82.95	83.75	82.60	82.80	81.39	-0.84%	16,310,640