AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	10.72	10.72	10.72	10.72	-	9.57%	-
Feb 17, 2026	10.49	10.72	9.78	9.78	9.78	-4.82%	21,726
Feb 13, 2026	9.62	10.28	9.62	10.28	10.28	-5.13%	113,522
Feb 12, 2026	10.84	10.84	10.43	10.84	10.84	1.75%	63,191
Feb 11, 2026	10.92	10.95	10.65	10.65	10.65	-2.11%	21,898
Feb 10, 2026	11.34	11.34	10.78	10.88	10.88	-0.18%	97,963
Feb 9, 2026	11.14	11.14	10.66	10.90	10.90	0.26%	7,011
Feb 6, 2026	10.87	10.99	10.52	10.87	10.87	-1.88%	14,630
Feb 5, 2026	11.32	11.32	11.08	11.08	11.08	-1.95%	10,708
Feb 4, 2026	11.45	11.52	11.30	11.30	11.30	-2.16%	28,629
Feb 3, 2026	11.22	11.64	11.22	11.55	11.55	0.26%	16,170
Feb 2, 2026	11.13	11.52	11.13	11.52	11.52	-1.12%	245,463
Jan 30, 2026	11.79	12.30	11.35	11.65	11.65	-1.22%	12,567
Jan 29, 2026	12.20	12.20	11.00	11.79	11.79	4.74%	43,317
Jan 28, 2026	11.74	11.74	11.26	11.26	11.26	4.50%	13,476
Jan 27, 2026	10.78	11.21	10.34	10.78	10.78	-4.56%	9,119
Jan 26, 2026	11.16	11.29	10.29	11.29	11.29	0.80%	10,625
Jan 23, 2026	10.60	11.20	10.59	11.20	11.20	3.44%	143,561
Jan 22, 2026	10.36	10.83	10.36	10.83	10.83	2.04%	11,422
Jan 21, 2026	11.11	11.11	10.57	10.61	10.61	7.08%	25,739
Jan 20, 2026	9.91	10.69	9.91	9.91	9.91	-4.71%	48,852
Jan 16, 2026	10.70	10.70	10.40	10.40	10.40	-6.31%	16,057
Jan 15, 2026	10.72	11.10	10.70	11.10	11.10	3.45%	4,750
Jan 14, 2026	10.93	10.98	10.66	10.73	10.73	1.46%	5,207
Jan 13, 2026	10.69	10.87	10.58	10.58	10.58	-2.90%	13,744
Jan 12, 2026	10.89	10.89	10.50	10.89	10.89	0.15%	13,124
Jan 9, 2026	11.06	11.06	10.58	10.88	10.88	1.31%	33,194
Jan 8, 2026	10.60	10.88	10.19	10.74	10.74	-5.67%	11,242
Jan 7, 2026	10.55	11.50	10.55	11.38	11.38	4.40%	19,335
Jan 6, 2026	11.00	11.20	10.90	10.90	10.90	3.61%	10,558
Jan 5, 2026	10.44	10.98	10.44	10.52	10.52	1.00%	75,449
Jan 2, 2026	10.85	10.85	10.42	10.42	10.42	-3.80%	8,075
Dec 31, 2025	10.36	10.83	10.22	10.83	10.83	1.39%	5,702
Dec 30, 2025	10.49	10.87	10.36	10.68	10.68	-1.77%	9,654
Dec 29, 2025	10.49	10.87	10.40	10.87	10.87	-0.37%	8,362
Dec 26, 2025	10.56	10.91	10.56	10.91	10.91	3.69%	11,795
Dec 24, 2025	10.73	10.73	10.44	10.52	10.52	1.68%	3,698
Dec 23, 2025	10.35	10.65	10.35	10.35	10.35	-0.38%	12,885
Dec 22, 2025	11.03	11.03	10.39	10.39	10.39	-0.14%	7,542
Dec 19, 2025	10.42	10.67	10.39	10.41	10.41	-0.45%	17,073
Dec 18, 2025	10.70	10.70	10.45	10.45	10.45	2.75%	18,855
Dec 17, 2025	10.22	10.61	10.17	10.17	10.17	0.65%	16,758
Dec 16, 2025	10.50	10.50	10.01	10.11	10.11	-2.36%	9,030
Dec 15, 2025	9.83	10.52	9.78	10.35	10.35	2.27%	13,251
Dec 12, 2025	9.74	10.46	9.69	10.12	10.12	3.31%	626,383
Dec 11, 2025	10.09	10.19	9.80	9.80	9.80	0.06%	8,700
Dec 10, 2025	10.07	10.07	9.79	9.79	9.79	-2.99%	3,768
Dec 9, 2025	9.95	10.09	9.80	10.09	10.09	0.62%	17,235
Dec 8, 2025	9.80	10.15	9.80	10.03	10.03	1.21%	15,669
Dec 5, 2025	9.91	10.24	9.91	9.91	9.91	-2.98%	9,898