AIA Group Limited (AAGIY)
OTCMKTS
· Delayed Price · Currency is USD
28.88
+0.12 (0.42%)
Apr 24, 2025, 12:41 PM EDT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 29.13 | 29.16 | 28.67 | 28.76 | 28.76 | 1.70% | 351,130 |
| Apr 22, 2025 | 28.36 | 28.37 | 27.86 | 28.28 | 28.28 | 2.69% | 329,371 |
| Apr 21, 2025 | 28.19 | 28.19 | 26.99 | 27.54 | 27.54 | -0.25% | 331,577 |
| Apr 17, 2025 | 27.70 | 27.98 | 27.54 | 27.61 | 27.61 | 1.43% | 780,006 |
| Apr 16, 2025 | 27.14 | 27.53 | 27.04 | 27.22 | 27.22 | 0.52% | 839,903 |
| Apr 15, 2025 | 26.82 | 27.22 | 26.76 | 27.08 | 27.08 | 0.30% | 834,609 |
| Apr 14, 2025 | 26.51 | 27.25 | 26.51 | 27.00 | 27.00 | 3.17% | 755,438 |
| Apr 11, 2025 | 25.40 | 26.25 | 25.40 | 26.17 | 26.17 | 1.55% | 1,073,043 |
| Apr 10, 2025 | 25.71 | 26.13 | 25.46 | 25.77 | 25.77 | -1.53% | 1,305,616 |
| Apr 9, 2025 | 25.80 | 26.25 | 25.00 | 26.17 | 26.17 | -0.61% | 1,422,394 |
| Apr 8, 2025 | 27.13 | 27.79 | 25.97 | 26.33 | 26.33 | -2.16% | 942,843 |
| Apr 7, 2025 | 28.19 | 28.22 | 26.51 | 26.91 | 26.91 | -6.14% | 883,892 |
| Apr 4, 2025 | 28.35 | 29.67 | 28.02 | 28.67 | 28.67 | -6.37% | 454,021 |
| Apr 3, 2025 | 30.30 | 30.72 | 30.30 | 30.62 | 30.62 | -0.87% | 288,866 |
| Apr 2, 2025 | 31.30 | 31.30 | 30.82 | 30.89 | 30.89 | 0.26% | 236,741 |
| Apr 1, 2025 | 30.40 | 30.97 | 30.40 | 30.81 | 30.81 | 1.85% | 441,498 |
| Mar 31, 2025 | 29.70 | 30.32 | 29.70 | 30.25 | 30.25 | -0.95% | 554,274 |
| Mar 28, 2025 | 30.99 | 30.99 | 30.39 | 30.54 | 30.54 | -1.80% | 1,880,656 |
| Mar 27, 2025 | 31.17 | 31.20 | 30.52 | 31.10 | 31.10 | 2.44% | 2,581,828 |
| Mar 26, 2025 | 30.30 | 30.78 | 30.26 | 30.36 | 30.36 | 0.13% | 641,922 |
| Mar 25, 2025 | 30.49 | 30.56 | 30.20 | 30.32 | 30.32 | -1.17% | 281,549 |
| Mar 24, 2025 | 30.70 | 31.00 | 30.61 | 30.68 | 30.68 | -1.48% | 239,795 |
| Mar 21, 2025 | 31.45 | 31.45 | 30.95 | 31.14 | 31.14 | -2.00% | 381,873 |
| Mar 20, 2025 | 32.28 | 32.28 | 31.70 | 31.78 | 31.78 | -2.56% | 212,869 |
| Mar 19, 2025 | 32.35 | 33.17 | 32.35 | 32.61 | 32.61 | 1.59% | 391,686 |
| Mar 18, 2025 | 32.48 | 32.48 | 32.04 | 32.10 | 32.10 | -1.89% | 508,682 |
| Mar 17, 2025 | 32.00 | 32.84 | 32.00 | 32.72 | 32.72 | 2.12% | 435,018 |
| Mar 14, 2025 | 32.00 | 32.09 | 31.78 | 32.04 | 32.04 | -2.05% | 345,462 |
| Mar 13, 2025 | 32.10 | 32.80 | 32.10 | 32.71 | 32.71 | -1.12% | 600,932 |
| Mar 12, 2025 | 33.17 | 33.17 | 32.79 | 33.08 | 33.08 | 0.95% | 879,375 |
| Mar 11, 2025 | 32.45 | 33.01 | 32.45 | 32.77 | 32.77 | 2.37% | 311,555 |
| Mar 10, 2025 | 32.88 | 32.88 | 31.80 | 32.01 | 32.01 | -1.96% | 617,594 |
| Mar 7, 2025 | 32.59 | 32.88 | 32.44 | 32.65 | 32.65 | -0.03% | 267,837 |
| Mar 6, 2025 | 32.40 | 32.99 | 32.40 | 32.66 | 32.66 | 1.86% | 480,380 |
| Mar 5, 2025 | 31.11 | 32.15 | 31.11 | 32.07 | 32.07 | 3.57% | 228,735 |
| Mar 4, 2025 | 31.15 | 31.24 | 30.45 | 30.96 | 30.96 | 3.03% | 543,135 |
| Mar 3, 2025 | 30.99 | 30.99 | 30.00 | 30.05 | 30.05 | -2.18% | 311,311 |
| Feb 28, 2025 | 30.50 | 30.79 | 30.48 | 30.72 | 30.72 | -1.13% | 321,991 |
| Feb 27, 2025 | 31.13 | 31.34 | 30.97 | 31.07 | 31.07 | 1.01% | 261,508 |
| Feb 26, 2025 | 30.36 | 30.91 | 30.36 | 30.76 | 30.76 | 3.43% | 2,054,020 |
| Feb 25, 2025 | 29.89 | 29.89 | 29.53 | 29.74 | 29.74 | 0.44% | 211,084 |
| Feb 24, 2025 | 29.60 | 29.85 | 29.57 | 29.61 | 29.61 | -0.94% | 256,274 |
| Feb 21, 2025 | 30.00 | 30.15 | 29.75 | 29.89 | 29.89 | 3.75% | 229,902 |
| 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 |