AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.78	42.78	42.23	42.57	42.57	0.88%	7
Feb 19, 2026	42.16	42.20	42.16	42.20	42.20	-0.24%	153
Feb 18, 2026	42.30	42.30	42.30	42.30	42.30	1.10%	4
Feb 17, 2026	42.12	42.12	41.84	41.84	41.84	2.07%	19
Feb 13, 2026	40.40	41.01	40.40	40.99	40.99	-2.40%	1
Feb 12, 2026	42.72	42.72	42.00	42.00	42.00	-4.85%	43
Feb 10, 2026	44.16	44.16	44.14	44.14	44.14	-1.89%	191
Feb 9, 2026	44.99	44.99	44.99	44.99	44.99	3.05%	-
Feb 6, 2026	42.00	43.66	42.00	43.66	43.66	-1.80%	721
Feb 5, 2026	44.50	45.60	44.46	44.46	44.46	-2.61%	51
Feb 4, 2026	46.09	46.24	45.65	45.65	45.65	-0.28%	1,081
Feb 3, 2026	45.74	45.78	45.74	45.78	45.78	-0.52%	-
Feb 2, 2026	46.15	46.15	46.02	46.02	46.02	-0.97%	4
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