AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	43.98	43.99	43.98	43.99	43.99	2.30%	1
Jan 2, 2026	43.00	43.00	43.00	43.00	43.00	2.07%	173
Dec 30, 2025	42.13	42.13	42.13	42.13	42.13	-0.47%	26
Dec 29, 2025	42.65	42.70	42.31	42.33	42.33	-0.17%	751
Dec 23, 2025	42.50	42.50	42.34	42.40	42.40	-0.82%	844
Dec 22, 2025	42.57	42.75	42.57	42.75	42.75	0.40%	1,331
Dec 19, 2025	42.58	42.58	42.58	42.58	42.58	3.53%	1
Dec 16, 2025	41.12	41.13	41.12	41.13	41.13	1.31%	1
Dec 12, 2025	40.60	40.60	40.60	40.60	40.60	1.50%	43
Dec 11, 2025	40.00	40.00	40.00	40.00	40.00	0.73%	70
Dec 9, 2025	39.71	39.71	39.71	39.71	39.71	-1.15%	120
Dec 5, 2025	40.17	40.17	40.17	40.17	40.17	-0.79%	-
Dec 4, 2025	40.49	40.49	40.49	40.49	40.49	-1.20%	94
Dec 3, 2025	40.98	40.98	40.98	40.98	40.98	-0.94%	6
Dec 2, 2025	41.37	41.37	41.37	41.37	41.37	-0.60%	6
Nov 26, 2025	41.62	41.62	41.62	41.62	41.62	1.64%	103
Nov 25, 2025	40.95	40.95	40.95	40.95	40.95	0.54%	191
Nov 20, 2025	40.62	40.73	40.62	40.73	40.73	-5.56%	910
Nov 13, 2025	43.13	43.13	43.13	43.13	43.13	-0.51%	43
Nov 12, 2025	43.22	43.35	43.22	43.35	43.35	2.75%	2,650
Nov 10, 2025	42.19	42.19	42.19	42.19	42.19	0.93%	5
Nov 7, 2025	41.64	41.80	41.64	41.80	41.80	1.68%	267
Nov 5, 2025	41.11	41.11	41.11	41.11	41.11	-	43
Nov 4, 2025	41.11	41.11	41.11	41.11	41.11	0.02%	42
Nov 3, 2025	41.02	41.10	40.98	41.10	41.10	5.87%	3,932
Oct 31, 2025	38.78	38.82	38.78	38.82	38.82	3.11%	118
Oct 30, 2025	37.65	37.65	37.65	37.65	37.65	-4.68%	22
Oct 29, 2025	39.50	39.50	39.50	39.50	39.50	7.45%	19
Oct 24, 2025	36.76	36.76	36.76	36.76	36.76	0.35%	15
Oct 23, 2025	36.63	36.63	36.63	36.63	36.63	0.74%	80
Oct 22, 2025	36.36	36.36	36.36	36.36	36.36	-2.78%	31
Oct 21, 2025	37.40	37.40	37.40	37.40	37.40	2.72%	61
Oct 14, 2025	36.41	36.41	36.41	36.41	36.41	-4.11%	35
Oct 9, 2025	38.24	38.24	37.97	37.97	37.97	-1.12%	38
Oct 2, 2025	38.40	38.40	38.40	38.40	38.40	-0.08%	1
Oct 1, 2025	38.43	38.43	38.43	38.43	38.43	0.26%	46
Sep 29, 2025	38.33	38.33	38.33	38.33	38.33	6.18%	1
Sep 24, 2025	36.10	36.10	36.10	36.10	36.10	-7.17%	1
Sep 12, 2025	38.89	38.89	38.89	38.89	38.89	-0.03%	128
Sep 10, 2025	38.90	38.90	38.90	38.90	38.90	5.62%	67
Sep 4, 2025	36.83	36.83	36.83	36.83	36.61	-1.15%	1,000
Sep 2, 2025	37.22	37.26	37.22	37.26	37.04	-1.48%	46
Aug 29, 2025	37.82	37.82	37.82	37.82	37.59	0.16%	23
Aug 22, 2025	37.45	37.76	37.45	37.76	37.53	-0.05%	100
Aug 21, 2025	37.78	37.78	37.78	37.78	37.55	-3.84%	90
Aug 13, 2025	39.29	39.29	39.29	39.29	39.05	4.72%	25
Aug 11, 2025	37.52	37.52	37.52	37.52	37.29	-0.92%	125
Jul 30, 2025	37.87	37.87	37.87	37.87	37.64	-0.42%	99
Jul 29, 2025	38.03	38.03	38.03	38.03	37.80	4.88%	175
Jul 24, 2025	36.26	36.26	36.26	36.26	36.04	4.80%	5