AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	85.15	87.05	84.95	86.05	86.05	1.24%	26,182,560
May 21, 2026	84.65	86.30	84.65	85.00	85.00	0.89%	26,964,930
May 20, 2026	85.50	85.70	84.20	84.25	84.25	-1.98%	26,094,440
May 19, 2026	86.80	87.40	85.85	85.95	85.95	-0.81%	34,699,710
May 18, 2026	86.70	86.80	85.85	86.65	86.65	-1.08%	22,680,840
May 15, 2026	89.00	89.00	87.20	87.60	87.60	-0.11%	19,768,110
May 14, 2026	84.35	88.10	84.35	87.70	87.70	0.86%	27,183,590
May 13, 2026	87.05	87.90	86.40	86.95	86.95	0.58%	40,690,650
May 12, 2026	87.95	87.95	86.00	86.45	86.45	-0.17%	18,242,690
May 11, 2026	86.65	87.25	85.75	86.60	86.60	-	25,082,900
May 8, 2026	87.20	89.00	86.30	86.60	86.60	-2.86%	32,368,680
May 7, 2026	88.15	89.95	88.15	89.15	89.15	1.94%	26,155,790
May 6, 2026	85.25	87.45	85.25	87.45	87.45	1.80%	29,584,610
May 5, 2026	84.70	85.90	84.10	85.90	85.90	-0.12%	14,130,250
May 4, 2026	87.50	87.60	85.90	86.00	86.00	1.12%	18,212,650
Apr 30, 2026	86.60	87.15	84.40	85.05	85.05	0.12%	36,086,900
Apr 29, 2026	84.25	85.40	83.35	84.95	84.95	2.16%	33,307,660
Apr 28, 2026	83.80	84.15	82.80	83.15	83.15	-0.06%	21,920,620
Apr 27, 2026	81.00	83.70	81.00	83.20	83.20	1.90%	22,594,760
Apr 24, 2026	81.45	81.95	81.00	81.65	81.65	-0.12%	24,782,110
Apr 23, 2026	82.05	82.70	81.75	81.75	81.75	-1.74%	27,554,430
Apr 22, 2026	82.95	83.55	82.80	83.20	83.20	0.48%	17,968,700
Apr 21, 2026	82.95	83.75	82.60	82.80	82.80	-0.84%	16,310,640
Apr 20, 2026	81.65	83.75	81.65	83.50	83.50	2.33%	24,183,140
Apr 17, 2026	82.90	83.50	81.60	81.60	81.60	-3.15%	35,681,180
Apr 16, 2026	85.10	85.45	83.85	84.25	84.25	0.48%	26,718,530
Apr 15, 2026	87.00	87.85	83.85	83.85	83.85	-3.62%	44,494,430
Apr 14, 2026	88.40	88.90	86.90	87.00	87.00	-0.46%	20,866,600
Apr 13, 2026	87.10	88.30	86.15	87.40	87.40	-1.74%	15,399,570
Apr 10, 2026	90.00	90.50	88.85	88.95	88.95	0.51%	16,890,520
Apr 9, 2026	88.15	88.90	87.55	88.50	88.50	-0.17%	21,170,000
Apr 8, 2026	90.45	92.15	87.85	88.65	88.65	2.90%	45,883,190
Apr 2, 2026	87.50	87.70	85.30	86.15	86.15	-1.54%	18,188,930
Apr 1, 2026	87.80	88.60	87.25	87.50	87.50	3.12%	31,740,740
Mar 31, 2026	84.75	85.85	83.50	84.85	84.85	-0.12%	25,603,440
Mar 30, 2026	85.65	85.65	83.10	84.95	84.95	-0.82%	30,317,480
Mar 27, 2026	84.05	86.60	84.05	85.65	85.65	-1.55%	26,334,530
Mar 26, 2026	87.10	87.40	86.30	87.00	87.00	0.23%	39,387,110
Mar 25, 2026	86.50	87.00	85.20	86.80	86.80	2.00%	33,596,150
Mar 24, 2026	82.75	85.30	81.65	85.10	85.10	7.25%	29,366,270
Mar 23, 2026	83.00	83.80	78.70	79.35	79.35	-7.79%	38,848,940
Mar 20, 2026	84.70	86.80	84.20	86.05	86.05	3.93%	39,305,320
Mar 19, 2026	81.50	83.95	81.50	82.80	82.80	-2.07%	24,816,950
Mar 18, 2026	83.50	85.15	83.45	84.55	84.55	1.87%	16,774,510
Mar 17, 2026	83.90	84.85	83.00	83.00	83.00	-0.48%	19,931,270
Mar 16, 2026	81.75	83.60	81.75	83.40	83.40	1.96%	17,052,490
Mar 13, 2026	83.30	84.05	81.60	81.80	81.80	-3.02%	26,751,760
Mar 12, 2026	84.70	86.25	83.80	84.35	84.35	-2.43%	32,544,350
Mar 11, 2026	86.55	87.40	85.65	86.45	86.45	0.93%	37,398,630
Mar 10, 2026	83.80	85.65	83.35	85.65	85.65	4.71%	42,400,890