AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	29.00	29.11	28.52	28.81	28.81	0.77%	229,711
Feb 19, 2025	29.10	29.10	28.40	28.59	28.59	1.06%	251,507
Feb 18, 2025	28.20	28.80	28.20	28.29	28.29	-1.91%	236,704
Feb 14, 2025	28.60	28.96	28.55	28.84	28.84	1.84%	266,716
Feb 13, 2025	28.24	28.32	27.72	28.32	28.32	5.67%	531,527
Feb 12, 2025	26.20	26.90	26.20	26.80	26.80	1.02%	719,445
Feb 11, 2025	26.25	26.73	26.25	26.53	26.53	-2.14%	310,827
Feb 10, 2025	27.40	27.40	26.60	27.11	27.11	-0.37%	378,336
Feb 7, 2025	27.46	27.56	27.19	27.21	27.21	-0.62%	288,838
Feb 6, 2025	27.12	27.47	27.12	27.38	27.38	0.66%	343,613
Feb 5, 2025	27.08	27.42	27.08	27.20	27.20	-2.47%	572,682
Feb 4, 2025	27.84	28.11	27.31	27.89	27.89	0.58%	283,356
Feb 3, 2025	27.70	27.92	27.33	27.73	27.73	-1.74%	518,715
Jan 31, 2025	28.50	28.61	28.02	28.22	28.22	-1.36%	429,071
Jan 30, 2025	27.77	28.72	27.77	28.61	28.61	1.96%	402,335
Jan 29, 2025	28.40	28.55	28.01	28.06	28.06	-0.11%	423,881
Jan 28, 2025	27.40	28.15	27.40	28.09	28.09	-0.25%	334,073
Jan 27, 2025	28.00	28.16	27.76	28.16	28.16	-	1,408,909
Jan 24, 2025	28.40	28.40	27.94	28.16	28.16	0.43%	330,319
Jan 23, 2025	27.73	28.08	27.46	28.04	28.04	-0.81%	353,081
Jan 22, 2025	28.50	28.50	27.70	28.27	28.27	-0.93%	377,957
Jan 21, 2025	28.13	28.90	28.02	28.54	28.54	1.08%	684,707
Jan 17, 2025	27.66	28.45	27.66	28.23	28.23	1.69%	521,784
Jan 16, 2025	28.00	28.00	27.70	27.76	27.76	1.13%	984,892
Jan 15, 2025	26.90	27.51	26.90	27.45	27.45	1.52%	496,077
Jan 14, 2025	26.70	27.23	26.70	27.04	27.04	0.56%	544,554
Jan 13, 2025	27.20	27.20	26.74	26.89	26.89	0.30%	779,995
Jan 10, 2025	27.32	27.38	26.80	26.81	26.81	-2.90%	590,595
Jan 8, 2025	28.10	28.10	27.46	27.61	27.61	-1.07%	225,054
Jan 7, 2025	27.83	28.45	27.83	27.91	27.91	-2.17%	433,453
Jan 6, 2025	28.70	28.82	28.46	28.53	28.53	-0.56%	695,828
Jan 3, 2025	28.99	28.99	28.10	28.69	28.69	1.24%	379,302
Jan 2, 2025	28.45	28.77	27.84	28.34	28.34	-1.67%	364,435
Dec 31, 2024	28.74	29.23	28.68	28.82	28.82	0.28%	292,993
Dec 30, 2024	28.80	29.40	28.60	28.74	28.74	-1.00%	500,853
Dec 27, 2024	28.61	29.06	28.61	29.03	29.03	-0.85%	526,514
Dec 26, 2024	28.47	30.22	28.47	29.28	29.28	-0.19%	295,915
Dec 24, 2024	29.06	29.40	28.88	29.34	29.34	2.14%	208,510
Dec 23, 2024	28.25	28.74	28.23	28.72	28.72	1.81%	686,363
Dec 20, 2024	28.20	28.45	27.84	28.21	28.21	0.86%	537,148
Dec 19, 2024	27.86	28.18	27.86	27.97	27.97	0.50%	603,715
Dec 18, 2024	28.04	28.40	27.83	27.83	27.83	-1.70%	523,635
Dec 17, 2024	28.00	28.50	28.00	28.31	28.31	0.39%	1,633,587
Dec 16, 2024	28.15	28.37	28.02	28.20	28.20	-2.86%	1,233,619
Dec 13, 2024	28.70	29.10	28.70	29.03	29.03	-1.06%	376,686
Dec 12, 2024	29.01	29.64	29.01	29.34	29.34	-1.38%	516,668
Dec 11, 2024	30.13	30.13	29.56	29.75	29.75	-1.88%	708,083
Dec 10, 2024	30.20	30.57	30.19	30.32	30.32	-1.17%	449,085
Dec 9, 2024	30.75	31.07	30.50	30.68	30.68	5.21%	773,541
Dec 6, 2024	29.36	29.53	29.16	29.16	29.16	0.80%	399,883
Dec 5, 2024	28.70	29.10	28.70	28.93	28.93	-0.79%	477,854
Dec 4, 2024	29.21	29.89	29.14	29.16	29.16	-1.42%	450,234
Dec 3, 2024	29.90	29.96	29.51	29.58	29.58	-0.24%	407,504
Dec 2, 2024	30.10	30.10	29.51	29.65	29.65	-1.50%	426,221
Nov 29, 2024	30.29	30.29	29.61	30.10	30.10	1.18%	240,401
Nov 27, 2024	29.65	29.81	29.65	29.75	29.75	2.09%	344,818
Nov 26, 2024	29.10	29.44	29.10	29.14	29.14	0.17%	479,289
Nov 25, 2024	28.85	29.24	28.85	29.09	29.09	0.90%	509,016
Nov 22, 2024	28.61	29.36	28.61	28.83	28.83	-0.89%	337,482
Nov 21, 2024	28.81	29.26	28.81	29.09	29.09	-0.68%	441,757
Nov 20, 2024	29.21	29.37	29.19	29.29	29.29	0.45%	427,733
Nov 19, 2024	29.12	29.28	29.06	29.16	29.16	-1.19%	328,898
Nov 18, 2024	29.70	29.70	28.90	29.51	29.51	1.69%	330,859
Nov 15, 2024	29.77	29.77	28.81	29.02	29.02	-2.81%	2,243,113
Nov 14, 2024	29.52	29.97	29.52	29.86	29.86	-0.40%	497,526
Nov 13, 2024	30.12	30.28	29.96	29.98	29.98	-0.33%	502,117
Nov 12, 2024	30.70	30.70	30.02	30.08	30.08	-3.09%	557,418
Nov 11, 2024	31.30	31.50	30.98	31.04	31.04	-0.89%	315,884
Nov 8, 2024	31.32	32.10	31.09	31.32	31.32	-3.57%	390,091
Nov 7, 2024	31.61	32.65	31.61	32.48	32.48	3.57%	293,070
Nov 6, 2024	31.20	31.49	30.97	31.36	31.36	-2.88%	200,761
Nov 5, 2024	32.68	32.70	32.07	32.29	32.29	1.22%	227,162
Nov 4, 2024	32.11	32.20	31.87	31.90	31.90	-0.13%	195,962
Nov 1, 2024	31.72	32.26	31.72	31.94	31.94	0.66%	244,759
Oct 31, 2024	31.36	31.84	31.36	31.73	31.73	-0.06%	204,367
Oct 30, 2024	31.89	31.89	31.37	31.75	31.75	-1.76%	735,777
Oct 29, 2024	32.50	32.50	32.01	32.32	32.32	-0.62%	290,712
Oct 28, 2024	31.81	32.63	31.81	32.52	32.52	0.63%	431,656
Oct 25, 2024	31.91	32.63	31.91	32.32	32.32	0.73%	247,381
Oct 24, 2024	31.42	32.24	31.42	32.08	32.08	1.58%	1,123,374
Oct 23, 2024	31.96	31.99	31.26	31.58	31.58	-0.72%	1,412,218
Oct 22, 2024	31.44	32.00	31.44	31.81	31.81	-	178,622
Oct 21, 2024	31.51	32.13	31.51	31.81	31.81	-2.60%	178,417
Oct 18, 2024	32.67	32.77	32.46	32.66	32.66	1.43%	199,515
Oct 17, 2024	31.71	32.60	31.71	32.20	32.20	-1.92%	572,933
Oct 16, 2024	32.76	33.03	32.73	32.83	32.83	0.74%	280,077
Oct 15, 2024	32.88	33.14	32.55	32.59	32.59	-4.46%	727,561
Oct 14, 2024	34.35	34.55	33.66	34.11	34.11	-2.10%	316,958
Oct 11, 2024	34.97	34.97	34.04	34.84	34.84	0.64%	628,318
Oct 10, 2024	34.10	34.99	34.10	34.62	34.62	1.20%	569,721
Oct 9, 2024	33.21	34.35	33.21	34.21	34.21	1.18%	282,711
Oct 8, 2024	33.02	34.14	33.02	33.81	33.81	-10.60%	570,892
Oct 7, 2024	37.60	38.24	36.81	37.82	37.82	-1.56%	441,256
Oct 4, 2024	37.90	38.44	37.90	38.42	38.42	4.86%	208,870
Oct 3, 2024	36.48	37.11	36.15	36.64	36.64	-2.42%	329,995
Oct 2, 2024	37.03	37.88	36.57	37.55	37.55	3.27%	390,440
Oct 1, 2024	35.01	36.36	35.01	36.36	36.36	3.32%	230,553
Sep 30, 2024	36.35	36.35	35.07	35.19	35.19	-1.01%	489,565
Sep 27, 2024	34.70	35.68	34.70	35.55	35.55	5.27%	798,009
Sep 26, 2024	32.21	33.93	32.21	33.77	33.77	7.48%	509,356