AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	46.77	46.82	46.40	46.47	46.47	3.11%	1
Jan 28, 2026	45.00	45.07	45.00	45.07	45.07	0.94%	2
Jan 27, 2026	44.65	44.65	44.65	44.65	44.65	4.13%	300
Jan 26, 2026	42.88	42.88	42.88	42.88	42.88	0.75%	59
Jan 23, 2026	42.49	42.56	42.49	42.56	42.56	-0.47%	171
Jan 22, 2026	42.77	42.77	42.76	42.76	42.76	0.85%	102
Jan 16, 2026	42.70	42.70	42.40	42.40	42.40	-2.53%	84
Jan 15, 2026	43.50	43.50	43.50	43.50	43.50	0.49%	69
Jan 14, 2026	43.29	43.29	43.29	43.29	43.29	0.02%	55
Jan 12, 2026	43.20	43.28	43.20	43.28	43.28	-1.61%	111
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