AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	70.90	72.00	70.20	70.40	70.40	-2.96%	39,252,330
Aug 13, 2026	71.50	72.85	71.50	72.55	72.55	-0.14%	26,997,520
Aug 12, 2026	72.40	73.00	71.55	72.65	72.65	-0.27%	31,933,300
Aug 11, 2026	73.15	74.45	72.75	72.85	72.85	-2.21%	32,086,570
Aug 10, 2026	74.15	75.40	73.90	74.50	74.50	0.47%	40,471,050
Aug 7, 2026	72.55	74.50	72.10	74.15	74.15	1.37%	45,446,231
Aug 6, 2026	72.85	73.70	70.60	73.15	73.15	-5.92%	97,662,718
Aug 5, 2026	77.90	78.05	76.85	77.75	77.75	-0.38%	18,363,920
Aug 4, 2026	78.95	79.95	77.80	78.05	78.05	-0.64%	17,983,850
Aug 3, 2026	79.25	79.30	77.80	78.55	78.55	-0.88%	20,353,340
Jul 31, 2026	79.00	79.55	78.35	79.25	79.25	-0.50%	27,134,660
Jul 30, 2026	78.40	80.15	78.05	79.65	79.65	1.92%	20,490,600
Jul 29, 2026	78.60	79.30	77.30	78.15	78.15	0.32%	14,512,590
Jul 28, 2026	77.60	78.35	77.10	77.90	77.90	-0.06%	19,122,920
Jul 27, 2026	77.40	78.45	76.35	77.95	77.95	-0.19%	10,413,310
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