AIA Group Limited (AAGIY)
OTCMKTS · Delayed Price · Currency is USD
36.77
+0.05 (0.14%)
Oct 24, 2025, 3:59 PM EDT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 36.66 | 36.80 | 36.65 | 36.77 | 36.77 | 0.14% | 192,799 |
| Oct 23, 2025 | 36.63 | 36.87 | 36.52 | 36.72 | 36.72 | 1.54% | 181,353 |
| Oct 22, 2025 | 36.20 | 36.46 | 35.93 | 36.16 | 36.16 | -3.08% | 162,240 |
| Oct 21, 2025 | 37.35 | 37.42 | 37.28 | 37.31 | 37.31 | -0.59% | 166,992 |
| Oct 20, 2025 | 37.15 | 37.62 | 37.11 | 37.53 | 37.53 | 2.71% | 138,690 |
| Oct 17, 2025 | 35.97 | 36.60 | 35.93 | 36.54 | 36.54 | 0.66% | 212,536 |
| Oct 16, 2025 | 36.45 | 36.46 | 36.16 | 36.30 | 36.30 | -0.25% | 156,343 |
| Oct 15, 2025 | 36.58 | 36.66 | 36.19 | 36.39 | 36.39 | -0.25% | 142,034 |
| Oct 14, 2025 | 36.05 | 36.73 | 36.05 | 36.48 | 36.48 | -1.00% | 225,920 |
| Oct 13, 2025 | 36.82 | 37.01 | 36.69 | 36.85 | 36.85 | 1.82% | 168,447 |
| Oct 10, 2025 | 38.00 | 38.25 | 36.19 | 36.19 | 36.19 | -3.90% | 208,344 |
| Oct 9, 2025 | 38.05 | 38.05 | 37.60 | 37.66 | 37.66 | -1.90% | 145,464 |
| Oct 8, 2025 | 38.28 | 38.54 | 38.28 | 38.39 | 38.39 | -0.65% | 192,723 |
| Oct 7, 2025 | 38.98 | 38.98 | 38.56 | 38.64 | 38.64 | -0.64% | 137,219 |
| Oct 6, 2025 | 38.82 | 38.98 | 38.73 | 38.89 | 38.89 | 1.97% | 173,076 |
| Oct 3, 2025 | 38.74 | 38.74 | 38.04 | 38.14 | 38.14 | -0.10% | 185,131 |
| Oct 2, 2025 | 38.03 | 38.40 | 38.03 | 38.18 | 38.18 | -0.83% | 291,459 |
| Oct 1, 2025 | 38.36 | 38.64 | 38.36 | 38.50 | 38.50 | 0.18% | 226,591 |
| Sep 30, 2025 | 38.50 | 38.50 | 38.25 | 38.43 | 38.43 | 0.29% | 165,491 |
| Sep 29, 2025 | 38.40 | 38.45 | 38.21 | 38.32 | 38.32 | 3.62% | 237,615 |
| Sep 26, 2025 | 37.03 | 37.09 | 36.89 | 36.98 | 36.98 | 1.32% | 830,961 |
| Sep 25, 2025 | 36.51 | 36.64 | 36.40 | 36.50 | 36.50 | 1.39% | 245,646 |
| Sep 24, 2025 | 36.51 | 36.51 | 35.95 | 36.00 | 36.00 | -1.34% | 296,006 |
| Sep 23, 2025 | 36.66 | 36.71 | 36.41 | 36.49 | 36.49 | -1.99% | 193,381 |
| Sep 22, 2025 | 37.50 | 37.50 | 36.63 | 37.23 | 37.23 | 0.76% | 156,868 |
| Sep 19, 2025 | 37.25 | 37.25 | 36.64 | 36.95 | 36.95 | -2.30% | 279,358 |
| Sep 18, 2025 | 37.63 | 37.84 | 37.54 | 37.82 | 37.82 | -0.89% | 244,253 |
| Sep 17, 2025 | 38.41 | 38.41 | 38.10 | 38.16 | 38.16 | -0.60% | 188,468 |
| Sep 16, 2025 | 38.12 | 38.41 | 38.07 | 38.39 | 38.39 | -1.03% | 168,388 |
| Sep 15, 2025 | 38.69 | 38.82 | 38.66 | 38.79 | 38.79 | -0.08% | 194,542 |
| Sep 12, 2025 | 38.83 | 38.98 | 38.77 | 38.82 | 38.82 | -0.99% | 254,988 |
| Sep 11, 2025 | 38.77 | 39.25 | 38.74 | 39.21 | 39.21 | 1.42% | 158,689 |
| Sep 10, 2025 | 38.85 | 38.99 | 38.65 | 38.66 | 38.66 | 0.57% | 171,497 |
| Sep 9, 2025 | 38.30 | 38.59 | 38.30 | 38.44 | 38.44 | 2.62% | 278,761 |
| Sep 8, 2025 | 37.50 | 37.58 | 37.37 | 37.46 | 37.46 | 0.89% | 643,966 |
| Sep 5, 2025 | 37.21 | 37.21 | 36.88 | 37.13 | 36.88 | 0.03% | 279,936 |
| Sep 4, 2025 | 36.86 | 37.20 | 36.76 | 37.12 | 36.87 | -0.19% | 185,299 |
| Sep 3, 2025 | 37.15 | 37.36 | 37.06 | 37.19 | 36.94 | -0.46% | 195,120 |
| Sep 2, 2025 | 36.89 | 37.41 | 36.89 | 37.36 | 37.11 | -1.63% | 202,771 |
| Aug 29, 2025 | 37.99 | 38.11 | 37.78 | 37.98 | 37.73 | 1.36% | 194,540 |
| Aug 28, 2025 | 37.19 | 37.71 | 37.19 | 37.47 | 37.22 | 1.30% | 195,014 |
| Aug 27, 2025 | 37.00 | 37.14 | 36.86 | 36.99 | 36.74 | -2.40% | 264,620 |
| Aug 26, 2025 | 37.81 | 38.04 | 37.78 | 37.90 | 37.65 | -0.03% | 136,406 |
| Aug 25, 2025 | 38.00 | 38.25 | 37.91 | 37.91 | 37.66 | - | 135,824 |
| Aug 22, 2025 | 37.51 | 38.00 | 37.31 | 37.91 | 37.66 | 0.21% | 192,899 |
| Aug 21, 2025 | 37.63 | 37.86 | 37.59 | 37.83 | 37.58 | -0.79% | 171,892 |
| Aug 20, 2025 | 37.70 | 38.13 | 37.70 | 38.13 | 37.88 | 0.85% | 174,260 |
| Aug 19, 2025 | 38.27 | 38.27 | 37.79 | 37.81 | 37.56 | -1.28% | 239,335 |
| Aug 18, 2025 | 38.34 | 38.38 | 38.19 | 38.30 | 38.05 | -0.16% | 124,503 |
| Aug 15, 2025 | 38.49 | 38.49 | 38.24 | 38.36 | 38.11 | -1.59% | 166,534 |