AIA Group Limited (AAIGF)
OTCMKTS · Delayed Price · Currency is USD
10.74
-0.64 (-5.62%)
Jan 8, 2026, 4:00 PM EST
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 9.63 | 10.34 | 9.63 | 10.21 | 10.21 | -0.40% | 7,314 |
| Dec 3, 2025 | 10.27 | 10.35 | 10.17 | 10.26 | 10.26 | 0.15% | 71,740 |
| Dec 2, 2025 | 10.50 | 10.50 | 10.20 | 10.24 | 10.24 | 0.94% | 5,174 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.15 | 10.15 | 10.14 | -3.38% | 7,571 |
| Nov 28, 2025 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | 3.55% | 5,130 |
| Nov 26, 2025 | 10.50 | 10.59 | 10.14 | 10.14 | 10.14 | 1.20% | 16,294 |
| Nov 25, 2025 | 10.38 | 10.38 | 10.02 | 10.02 | 10.02 | -2.72% | 7,101 |
| Nov 24, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 2.84% | 7,445 |
| Nov 21, 2025 | 9.62 | 10.04 | 9.62 | 10.02 | 10.02 | -1.32% | 9,109 |
| Nov 20, 2025 | 10.15 | 10.30 | 9.98 | 10.15 | 10.15 | 4.21% | 11,786 |
| Nov 19, 2025 | 10.05 | 10.34 | 9.74 | 9.74 | 9.74 | 0.93% | 10,614 |
| Nov 18, 2025 | 10.25 | 10.25 | 9.46 | 9.65 | 9.65 | -7.71% | 11,159 |
| Nov 17, 2025 | 10.50 | 10.60 | 10.26 | 10.46 | 10.46 | -2.83% | 15,218 |
| Nov 14, 2025 | 10.70 | 10.76 | 10.25 | 10.76 | 10.76 | -1.28% | 7,146 |
| Nov 13, 2025 | 10.46 | 10.94 | 10.46 | 10.90 | 10.90 | 1.40% | 8,080 |
| Nov 12, 2025 | 10.60 | 10.90 | 10.50 | 10.75 | 10.75 | 0.37% | 2,919 |
| Nov 11, 2025 | 10.14 | 10.71 | 10.14 | 10.71 | 10.71 | 1.04% | 12,400 |
| Nov 10, 2025 | 10.88 | 10.88 | 10.30 | 10.60 | 10.60 | -0.38% | 7,280 |
| Nov 7, 2025 | 10.51 | 10.64 | 9.04 | 10.64 | 10.64 | -1.48% | 9,497 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.20 | 10.80 | 10.80 | 4.05% | 3,509 |
| Nov 5, 2025 | 9.68 | 10.38 | 9.68 | 10.38 | 10.38 | 3.39% | 6,289 |
| Nov 4, 2025 | 10.68 | 10.68 | 9.72 | 10.04 | 10.04 | -0.52% | 8,849 |
| Nov 3, 2025 | 10.20 | 10.37 | 9.69 | 10.09 | 10.09 | 4.04% | 15,548 |
| Oct 31, 2025 | 9.38 | 9.98 | 9.38 | 9.70 | 9.70 | 0.83% | 10,571 |
| Oct 30, 2025 | 9.37 | 9.70 | 9.23 | 9.62 | 9.62 | 2.91% | 10,501 |
| Oct 29, 2025 | 9.93 | 9.95 | 9.34 | 9.35 | 9.35 | -4.79% | 14,756 |
| Oct 28, 2025 | 9.30 | 9.90 | 9.29 | 9.82 | 9.82 | 5.57% | 16,844 |