AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.25	44.33	44.06	44.17	44.17	1.73%	249,273
Feb 26, 2026	43.54	43.54	43.12	43.42	43.42	-0.34%	201,839
Feb 25, 2026	43.50	43.63	43.03	43.57	43.57	-0.11%	346,710
Feb 24, 2026	43.30	43.79	43.30	43.62	43.62	0.76%	215,167
Feb 23, 2026	43.87	43.92	43.26	43.29	43.29	0.96%	281,819
Feb 20, 2026	42.09	42.88	41.76	42.88	42.88	1.56%	236,070
Feb 19, 2026	41.90	42.32	41.90	42.22	42.22	0.14%	244,116
Feb 18, 2026	42.51	42.59	42.14	42.16	42.16	0.55%	231,208
Feb 17, 2026	42.00	42.26	41.73	41.93	41.93	2.32%	278,840
Feb 13, 2026	40.25	41.12	40.25	40.98	40.98	-2.82%	371,678
Feb 12, 2026	43.08	43.08	41.98	42.17	42.17	-3.70%	486,625
Feb 11, 2026	43.44	43.94	43.42	43.79	43.79	-0.61%	277,579
Feb 10, 2026	43.93	44.26	43.91	44.06	44.06	-1.32%	409,663
Feb 9, 2026	44.07	44.71	44.07	44.65	44.65	1.64%	474,568
Feb 6, 2026	43.24	43.93	43.24	43.93	43.93	-1.50%	243,979
Feb 5, 2026	45.06	45.06	44.42	44.60	44.60	-2.64%	443,792
Feb 4, 2026	46.38	46.40	45.56	45.81	45.81	0.44%	758,611
Feb 3, 2026	45.48	45.90	45.35	45.61	45.61	-0.80%	241,038
Feb 2, 2026	45.90	46.17	45.88	45.98	45.98	-0.37%	218,571
Jan 30, 2026	46.43	46.61	45.68	46.15	46.15	-0.60%	277,902
Jan 29, 2026	46.57	46.84	45.69	46.43	46.43	3.04%	236,343
Jan 28, 2026	45.25	45.40	44.94	45.06	45.06	0.96%	256,370
Jan 27, 2026	44.65	44.70	44.42	44.63	44.63	4.25%	189,449
Jan 26, 2026	42.70	43.03	42.57	42.81	42.81	0.45%	213,384
Jan 23, 2026	42.45	42.67	42.38	42.62	42.62	-0.09%	227,656
Jan 22, 2026	42.58	42.85	42.58	42.66	42.66	-0.05%	196,517
Jan 21, 2026	42.70	42.93	42.33	42.68	42.68	1.38%	237,620
Jan 20, 2026	42.38	42.65	42.09	42.10	42.10	-1.22%	285,851
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