AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	42.83	42.86	42.32	42.62	42.62	-2.72%	228,264
Jan 15, 2026	43.54	43.90	43.42	43.81	43.81	0.97%	188,742
Jan 14, 2026	43.20	43.42	43.12	43.39	43.39	0.16%	265,221
Jan 13, 2026	43.47	43.59	43.09	43.32	43.32	-0.82%	214,741
Jan 12, 2026	42.86	43.73	42.86	43.68	43.68	0.02%	249,807
Jan 9, 2026	43.80	43.80	43.23	43.67	43.67	0.67%	151,975
Jan 8, 2026	42.58	43.51	42.58	43.38	43.38	-1.23%	198,366
Jan 7, 2026	44.00	44.22	43.86	43.92	43.92	-0.52%	215,290
Jan 6, 2026	43.81	44.99	43.80	44.15	44.15	1.10%	204,228
Jan 5, 2026	43.04	43.67	42.99	43.67	43.67	1.91%	239,558
Jan 2, 2026	42.99	43.01	42.80	42.85	42.85	4.44%	259,139
Dec 31, 2025	41.08	41.39	40.92	41.03	41.03	-2.75%	116,889
Dec 30, 2025	41.50	42.20	41.50	42.19	42.19	-0.57%	244,428
Dec 29, 2025	41.80	42.46	41.80	42.43	42.43	-1.92%	123,859
Dec 26, 2025	43.05	43.27	43.00	43.26	43.26	0.96%	114,811
Dec 24, 2025	43.03	43.03	42.80	42.85	42.85	0.59%	113,182
Dec 23, 2025	42.31	42.60	42.20	42.60	42.60	-0.23%	259,977
Dec 22, 2025	42.45	42.77	42.00	42.70	42.70	0.64%	330,264
Dec 19, 2025	42.08	42.75	42.08	42.43	42.43	1.22%	301,294
Dec 18, 2025	42.17	42.27	41.92	41.92	41.92	1.55%	213,642
Dec 17, 2025	41.95	41.95	41.25	41.28	41.28	0.02%	174,110
Dec 16, 2025	41.04	41.29	40.95	41.27	41.27	-0.29%	251,224
Dec 15, 2025	41.54	41.61	41.27	41.39	41.39	3.22%	189,180
Dec 12, 2025	40.22	40.57	39.82	40.10	40.10	-0.07%	416,061
Dec 11, 2025	39.89	40.28	39.89	40.13	40.13	-0.05%	242,571
Dec 10, 2025	39.83	40.35	39.83	40.15	40.15	0.75%	181,164
Dec 9, 2025	39.72	39.88	39.52	39.85	39.85	-0.65%	226,804
Dec 8, 2025	40.14	40.15	39.89	40.11	40.11	-0.40%	249,128
Dec 5, 2025	40.17	40.40	40.15	40.27	40.27	-0.44%	148,917
Dec 4, 2025	40.49	40.58	40.39	40.45	40.45	-1.51%	180,797
Dec 3, 2025	40.97	41.07	40.75	41.07	41.07	-0.85%	387,878
Dec 2, 2025	41.62	41.62	41.23	41.42	41.42	-0.29%	157,780
Dec 1, 2025	41.59	41.82	41.37	41.54	41.54	-0.43%	235,217
Nov 28, 2025	41.90	41.90	41.40	41.72	41.72	-	118,806
Nov 26, 2025	41.49	41.99	41.47	41.72	41.72	1.66%	192,214
Nov 25, 2025	40.94	41.13	40.79	41.04	41.04	-	246,951
Nov 24, 2025	40.60	41.15	40.60	41.04	41.04	2.70%	391,169
Nov 21, 2025	39.56	40.22	39.44	39.96	39.96	0.35%	312,739
Nov 20, 2025	40.62	40.80	39.82	39.82	39.82	-0.80%	332,205
Nov 19, 2025	40.14	40.27	39.90	40.14	40.14	-1.42%	223,806
Nov 18, 2025	40.25	41.28	40.25	40.72	40.72	-1.87%	312,162
Nov 17, 2025	41.69	41.85	41.36	41.50	41.50	-2.04%	159,101
Nov 14, 2025	42.12	42.76	42.12	42.36	42.36	-1.05%	305,754
Nov 13, 2025	42.80	43.28	42.64	42.81	42.81	-1.20%	176,819
Nov 12, 2025	43.21	43.38	43.11	43.33	43.33	1.69%	221,709
Nov 11, 2025	42.65	42.85	42.60	42.61	42.61	1.16%	342,573
Nov 10, 2025	41.89	42.17	41.67	42.12	42.12	-0.17%	1,698,955
Nov 7, 2025	41.57	42.22	41.53	42.19	42.19	1.22%	573,370
Nov 6, 2025	41.68	41.89	41.54	41.68	41.68	2.46%	288,739
Nov 5, 2025	40.94	41.54	40.68	40.68	40.68	-0.42%	210,949