AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	33.37	33.94	33.37	33.91	-	-0.82%	5,319
Jun 3, 2025	34.49	34.49	34.03	34.19	34.19	1.36%	263,574
Jun 2, 2025	33.97	33.97	33.29	33.73	33.73	1.41%	190,540
May 30, 2025	33.00	33.88	33.00	33.26	33.26	0.96%	300,552
May 29, 2025	33.69	33.69	32.91	32.95	32.95	-0.02%	226,832
May 28, 2025	32.52	33.09	32.52	32.95	32.29	-1.17%	394,479
May 27, 2025	32.80	33.80	32.80	33.34	32.67	0.94%	213,602
May 23, 2025	32.94	33.78	32.85	33.03	32.37	-1.14%	288,850
May 22, 2025	33.01	33.51	33.01	33.41	32.74	0.12%	231,935
May 21, 2025	33.49	33.83	33.37	33.37	32.70	-2.60%	337,055
May 20, 2025	34.70	34.70	34.02	34.26	33.57	1.23%	509,612
May 19, 2025	33.50	33.88	33.50	33.84	33.16	0.22%	894,297
May 16, 2025	33.52	33.82	33.52	33.77	33.09	0.48%	424,597
May 15, 2025	34.12	34.12	33.45	33.61	32.94	-0.44%	442,118
May 14, 2025	33.20	33.81	33.20	33.76	33.08	4.46%	1,510,626
May 13, 2025	32.30	32.49	32.00	32.32	31.67	-0.58%	754,446
May 12, 2025	32.85	32.85	32.23	32.51	31.86	2.65%	496,936
May 9, 2025	31.40	31.87	31.40	31.67	31.03	0.25%	256,751
May 8, 2025	31.49	31.71	31.28	31.59	30.96	0.03%	314,703
May 7, 2025	31.52	31.88	31.51	31.58	30.95	0.25%	213,563
May 6, 2025	30.83	31.56	30.83	31.50	30.87	2.31%	461,892
May 5, 2025	30.30	31.15	30.30	30.79	30.17	-0.23%	259,727
May 2, 2025	30.14	30.93	30.14	30.86	30.24	3.07%	759,319
May 1, 2025	29.80	30.08	29.70	29.94	29.34	0.50%	411,703
Apr 30, 2025	29.90	29.95	29.60	29.79	29.19	5.64%	324,358
Apr 29, 2025	27.80	28.23	27.80	28.20	27.63	-0.32%	215,170
Apr 28, 2025	28.25	28.29	28.09	28.29	27.72	-1.01%	263,230
Apr 25, 2025	28.30	28.60	28.30	28.58	28.01	-1.14%	203,485
Apr 24, 2025	28.57	28.97	28.57	28.91	28.33	0.52%	271,312
Apr 23, 2025	29.13	29.16	28.67	28.76	28.18	1.70%	351,165
Apr 22, 2025	28.36	28.37	27.86	28.28	27.71	2.69%	329,371
Apr 21, 2025	28.19	28.19	26.99	27.54	26.99	-0.25%	331,577
Apr 17, 2025	27.70	27.98	27.54	27.61	27.06	1.43%	780,006
Apr 16, 2025	27.14	27.53	27.04	27.22	26.67	0.52%	839,903
Apr 15, 2025	26.82	27.22	26.76	27.08	26.54	0.30%	834,609
Apr 14, 2025	26.51	27.25	26.51	27.00	26.46	3.17%	755,438
Apr 11, 2025	25.40	26.25	25.40	26.17	25.64	1.55%	1,073,043
Apr 10, 2025	25.71	26.13	25.46	25.77	25.25	-1.53%	1,305,616
Apr 9, 2025	25.80	26.25	25.00	26.17	25.64	-0.61%	1,422,394
Apr 8, 2025	27.13	27.79	25.97	26.33	25.80	-2.16%	942,843
Apr 7, 2025	28.19	28.22	26.51	26.91	26.37	-6.14%	883,892
Apr 4, 2025	28.35	29.67	28.02	28.67	28.09	-6.37%	454,021
Apr 3, 2025	30.30	30.72	30.30	30.62	30.01	-0.87%	288,866
Apr 2, 2025	31.30	31.30	30.82	30.89	30.27	0.26%	236,741
Apr 1, 2025	30.40	30.97	30.40	30.81	30.19	1.85%	441,498
Mar 31, 2025	29.70	30.32	29.70	30.25	29.64	-0.95%	554,274
Mar 28, 2025	30.99	30.99	30.39	30.54	29.93	-1.80%	1,880,656
Mar 27, 2025	31.17	31.20	30.52	31.10	30.48	2.44%	2,581,828
Mar 26, 2025	30.30	30.78	30.26	30.36	29.75	0.13%	641,922
Mar 25, 2025	30.49	30.56	30.20	30.32	29.71	-1.17%	281,549