AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.20	28.45	27.84	28.21	28.21	0.86%	537,148
Dec 19, 2024	27.86	28.18	27.86	27.97	27.97	0.50%	603,715
Dec 18, 2024	28.04	28.40	27.83	27.83	27.83	-1.70%	523,635
Dec 17, 2024	28.00	28.50	28.00	28.31	28.31	0.39%	1,633,587
Dec 16, 2024	28.15	28.37	28.02	28.20	28.20	-2.86%	1,233,619
Dec 13, 2024	28.70	29.10	28.70	29.03	29.03	-1.06%	376,686
Dec 12, 2024	29.01	29.64	29.01	29.34	29.34	-1.38%	516,668
Dec 11, 2024	30.13	30.13	29.56	29.75	29.75	-1.88%	708,083
Dec 10, 2024	30.20	30.57	30.19	30.32	30.32	-1.17%	449,085
Dec 9, 2024	30.75	31.07	30.50	30.68	30.68	5.21%	773,541
Dec 6, 2024	29.36	29.53	29.16	29.16	29.16	0.80%	399,883
Dec 5, 2024	28.70	29.10	28.70	28.93	28.93	-0.79%	477,854
Dec 4, 2024	29.21	29.89	29.14	29.16	29.16	-1.42%	450,234
Dec 3, 2024	29.90	29.96	29.51	29.58	29.58	-0.24%	407,504
Dec 2, 2024	30.10	30.10	29.51	29.65	29.65	-1.50%	426,221
Nov 29, 2024	30.29	30.29	29.61	30.10	30.10	1.18%	240,401
Nov 27, 2024	29.65	29.81	29.65	29.75	29.75	2.09%	344,818
Nov 26, 2024	29.10	29.44	29.10	29.14	29.14	0.17%	479,289
Nov 25, 2024	28.85	29.24	28.85	29.09	29.09	0.90%	509,016
Nov 22, 2024	28.61	29.36	28.61	28.83	28.83	-0.89%	337,482
Nov 21, 2024	28.81	29.26	28.81	29.09	29.09	-0.68%	441,757
Nov 20, 2024	29.21	29.37	29.19	29.29	29.29	0.45%	427,733
Nov 19, 2024	29.12	29.28	29.06	29.16	29.16	-1.19%	328,898
Nov 18, 2024	29.70	29.70	28.90	29.51	29.51	1.69%	330,859
Nov 15, 2024	29.77	29.77	28.81	29.02	29.02	-2.81%	2,243,113
Nov 14, 2024	29.52	29.97	29.52	29.86	29.86	-0.40%	497,526
Nov 13, 2024	30.12	30.28	29.96	29.98	29.98	-0.33%	502,117
Nov 12, 2024	30.70	30.70	30.02	30.08	30.08	-3.09%	557,418
Nov 11, 2024	31.30	31.50	30.98	31.04	31.04	-0.89%	315,884
Nov 8, 2024	31.32	32.10	31.09	31.32	31.32	-3.57%	390,091
Nov 7, 2024	31.61	32.65	31.61	32.48	32.48	3.57%	293,070
Nov 6, 2024	31.20	31.49	30.97	31.36	31.36	-2.88%	200,761
Nov 5, 2024	32.68	32.70	32.07	32.29	32.29	1.22%	227,162
Nov 4, 2024	32.11	32.20	31.87	31.90	31.90	-0.13%	195,962
Nov 1, 2024	31.72	32.26	31.72	31.94	31.94	0.66%	244,759
Oct 31, 2024	31.36	31.84	31.36	31.73	31.73	-0.06%	204,367
Oct 30, 2024	31.89	31.89	31.37	31.75	31.75	-1.76%	735,777
Oct 29, 2024	32.50	32.50	32.01	32.32	32.32	-0.62%	290,712
Oct 28, 2024	31.81	32.63	31.81	32.52	32.52	0.63%	431,656
Oct 25, 2024	31.91	32.63	31.91	32.32	32.32	0.73%	247,381
Oct 24, 2024	31.42	32.24	31.42	32.08	32.08	1.58%	1,123,374
Oct 23, 2024	31.96	31.99	31.26	31.58	31.58	-0.72%	1,412,218
Oct 22, 2024	31.44	32.00	31.44	31.81	31.81	-	178,622
Oct 21, 2024	31.51	32.13	31.51	31.81	31.81	-2.60%	178,417
Oct 18, 2024	32.67	32.77	32.46	32.66	32.66	1.43%	199,515
Oct 17, 2024	31.71	32.60	31.71	32.20	32.20	-1.92%	572,933
Oct 16, 2024	32.76	33.03	32.73	32.83	32.83	0.74%	280,077
Oct 15, 2024	32.88	33.14	32.55	32.59	32.59	-4.46%	727,561
Oct 14, 2024	34.35	34.55	33.66	34.11	34.11	-2.10%	316,958
Oct 11, 2024	34.97	34.97	34.04	34.84	34.84	0.64%	628,318
Oct 10, 2024	34.10	34.99	34.10	34.62	34.62	1.20%	569,721
Oct 9, 2024	33.21	34.35	33.21	34.21	34.21	1.18%	282,711
Oct 8, 2024	33.02	34.14	33.02	33.81	33.81	-10.60%	570,892
Oct 7, 2024	37.60	38.24	36.81	37.82	37.82	-1.56%	441,256
Oct 4, 2024	37.90	38.44	37.90	38.42	38.42	4.86%	208,870
Oct 3, 2024	36.48	37.11	36.15	36.64	36.64	-2.42%	329,995
Oct 2, 2024	37.03	37.88	36.57	37.55	37.55	3.27%	390,440
Oct 1, 2024	35.01	36.36	35.01	36.36	36.36	3.32%	230,553
Sep 30, 2024	36.35	36.35	35.07	35.19	35.19	-1.01%	489,565
Sep 27, 2024	34.70	35.68	34.70	35.55	35.55	5.27%	798,009
Sep 26, 2024	32.21	33.93	32.21	33.77	33.77	7.48%	509,356
Sep 25, 2024	30.80	31.77	30.80	31.42	31.42	-1.81%	189,827
Sep 24, 2024	31.25	32.07	31.01	32.00	32.00	5.79%	593,172
Sep 23, 2024	29.55	30.33	29.55	30.25	30.25	1.71%	295,657
Sep 20, 2024	29.82	29.93	29.70	29.74	29.74	1.61%	223,410
Sep 19, 2024	28.42	29.39	28.42	29.27	29.27	4.13%	151,682
Sep 18, 2024	28.52	28.52	28.00	28.11	28.11	-0.57%	277,243
Sep 17, 2024	28.21	28.58	28.21	28.27	28.27	0.25%	179,974
Sep 16, 2024	28.30	28.30	28.08	28.20	28.20	-0.18%	1,099,306
Sep 13, 2024	28.35	28.35	28.13	28.25	28.25	-0.60%	331,031
Sep 12, 2024	28.05	28.57	28.05	28.42	28.42	3.27%	334,681
Sep 11, 2024	27.02	27.55	27.02	27.52	27.52	0.58%	369,496
Sep 10, 2024	28.19	28.19	27.22	27.36	27.36	-2.81%	920,422
Sep 9, 2024	28.20	28.27	27.92	28.15	27.92	0.54%	363,977
Sep 6, 2024	28.30	28.59	27.95	28.00	27.77	-1.34%	329,854
Sep 5, 2024	27.99	28.50	27.99	28.38	28.15	1.28%	432,929
Sep 4, 2024	27.50	28.20	27.50	28.02	27.79	0.14%	487,040
Sep 3, 2024	27.86	28.34	27.86	27.98	27.75	-1.44%	450,281
Aug 30, 2024	28.80	28.80	28.10	28.39	28.16	-0.98%	577,476
Aug 29, 2024	28.90	28.90	28.48	28.67	28.43	1.74%	433,066
Aug 28, 2024	28.60	28.60	27.98	28.18	27.95	-0.95%	327,512
Aug 27, 2024	28.53	28.53	28.41	28.45	28.22	1.07%	343,764
Aug 26, 2024	28.02	28.16	27.93	28.15	27.92	0.14%	372,273
Aug 23, 2024	27.88	28.20	27.84	28.11	27.88	1.41%	777,514
Aug 22, 2024	27.73	27.93	27.50	27.72	27.49	4.80%	845,584
Aug 21, 2024	26.12	26.53	26.12	26.45	26.23	-	308,924
Aug 20, 2024	26.50	26.71	26.41	26.45	26.23	-1.53%	229,225
Aug 19, 2024	26.84	27.04	26.65	26.86	26.64	-0.15%	437,880
Aug 16, 2024	26.30	26.98	26.30	26.90	26.68	0.41%	259,659
Aug 15, 2024	26.12	26.79	26.12	26.79	26.57	1.63%	579,400
Aug 14, 2024	26.30	26.99	26.30	26.36	26.14	-3.30%	334,719
Aug 13, 2024	27.37	27.39	27.07	27.26	27.03	2.14%	298,744
Aug 12, 2024	26.36	26.99	26.36	26.69	26.47	-0.48%	562,535
Aug 9, 2024	26.72	27.30	26.72	26.82	26.60	-0.81%	579,319
Aug 8, 2024	27.00	27.08	26.76	27.04	26.82	2.08%	592,013
Aug 7, 2024	26.52	26.82	26.37	26.49	26.27	1.18%	409,100
Aug 6, 2024	26.01	26.39	26.01	26.18	25.96	-3.36%	920,757
Aug 5, 2024	25.91	27.38	25.91	27.09	26.87	2.65%	787,759
Aug 2, 2024	26.16	26.79	26.16	26.39	26.17	-1.09%	381,974
Aug 1, 2024	27.49	27.49	26.58	26.68	26.46	-0.11%	1,249,765