AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	34.98	34.98	34.45	34.77	34.77	-1.19%	163,988
Jul 15, 2025	34.75	35.25	34.75	35.19	35.19	0.60%	183,069
Jul 14, 2025	35.15	35.15	34.80	34.98	34.98	-1.41%	132,789
Jul 11, 2025	35.99	35.99	35.43	35.48	35.48	1.92%	250,930
Jul 10, 2025	34.75	35.00	34.60	34.81	34.81	-0.60%	296,595
Jul 9, 2025	35.30	35.30	34.59	35.02	35.02	0.14%	213,142
Jul 8, 2025	34.52	35.20	34.52	34.97	34.97	0.26%	151,183
Jul 7, 2025	34.41	35.28	34.41	34.88	34.88	-5.63%	240,137
Jul 3, 2025	36.77	37.03	36.77	36.96	36.96	1.73%	87,131
Jul 2, 2025	36.08	36.33	36.07	36.33	36.33	0.30%	360,586
Jul 1, 2025	36.16	36.31	36.13	36.22	36.22	0.11%	162,343
Jun 30, 2025	35.87	36.26	35.82	36.18	36.18	-1.04%	168,418
Jun 27, 2025	36.61	36.66	36.45	36.56	36.56	0.74%	235,789
Jun 26, 2025	36.03	36.78	35.99	36.29	36.29	-0.44%	221,091
Jun 25, 2025	36.43	36.51	36.37	36.45	36.45	0.11%	223,063
Jun 24, 2025	35.50	36.46	35.50	36.41	36.41	4.00%	249,311
Jun 23, 2025	35.30	35.30	34.79	35.01	35.01	1.54%	241,224
Jun 20, 2025	34.41	34.80	34.02	34.48	34.48	-0.58%	153,190
Jun 18, 2025	34.98	34.98	34.55	34.68	34.68	-0.97%	589,515
Jun 17, 2025	34.80	35.20	34.80	35.02	35.02	0.06%	148,852
Jun 16, 2025	35.22	35.31	34.99	35.00	35.00	-0.48%	179,131
Jun 13, 2025	35.26	35.40	35.11	35.17	35.17	-0.65%	162,726
Jun 12, 2025	34.68	35.47	34.68	35.40	35.40	-1.03%	165,419
Jun 11, 2025	34.86	35.86	34.86	35.77	35.77	0.34%	304,181
Jun 10, 2025	35.95	35.95	35.26	35.65	35.65	1.19%	110,956
Jun 9, 2025	34.80	35.29	34.80	35.23	35.23	2.15%	244,783
Jun 6, 2025	33.92	34.54	33.92	34.49	34.49	0.76%	266,479
Jun 5, 2025	33.60	34.35	33.60	34.23	34.23	0.88%	313,869
Jun 4, 2025	33.32	33.98	33.32	33.93	33.93	-0.76%	136,533
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