AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.49	42.49	42.49	42.49	42.49	1.68%	1,300
Apr 24, 2026	42.24	42.24	41.01	41.79	41.79	-0.36%	-
Apr 23, 2026	41.94	41.94	41.94	41.94	41.94	-1.06%	50
Apr 22, 2026	43.20	43.20	42.39	42.39	42.39	-2.10%	89
Apr 20, 2026	43.30	43.30	42.02	43.30	43.30	1.14%	4
Apr 17, 2026	42.80	42.81	42.80	42.81	42.81	-0.37%	1
Apr 16, 2026	42.97	42.97	42.97	42.97	42.97	-0.72%	-
Apr 15, 2026	43.12	43.28	43.11	43.28	43.28	-3.54%	128
Apr 14, 2026	44.90	44.90	44.87	44.87	44.87	0.56%	49
Apr 13, 2026	44.90	45.09	44.62	44.62	44.62	-2.38%	2
Apr 10, 2026	45.80	45.80	45.71	45.71	45.71	-0.41%	112
Apr 9, 2026	44.50	45.90	44.50	45.90	45.90	1.10%	2,923
Apr 8, 2026	45.57	45.98	45.26	45.40	45.40	3.25%	51
Apr 7, 2026	44.97	44.97	43.56	43.97	43.97	0.83%	74
Apr 2, 2026	43.30	43.91	43.30	43.61	43.61	1.89%	6
Mar 30, 2026	42.80	42.80	42.80	42.80	42.80	-0.93%	-
Mar 27, 2026	43.81	43.81	43.20	43.20	43.20	-2.68%	-
Mar 26, 2026	43.80	44.39	43.80	44.39	44.39	-0.36%	1
Mar 25, 2026	44.55	44.55	44.55	44.55	44.55	2.77%	1
Mar 24, 2026	42.84	43.35	42.84	43.35	43.35	3.39%	1
Mar 23, 2026	41.93	42.08	41.93	41.93	41.93	-2.85%	66
Mar 20, 2026	43.16	43.16	43.16	43.16	43.16	3.20%	8
Mar 19, 2026	41.92	41.92	41.82	41.82	41.82	-0.99%	4
Mar 18, 2026	43.78	43.78	42.24	42.24	42.24	-1.10%	1,825
Mar 17, 2026	41.50	42.71	41.50	42.71	42.71	-0.51%	1
Mar 16, 2026	42.27	43.20	42.27	42.93	42.93	2.19%	1
Mar 13, 2026	42.23	42.23	42.01	42.01	42.01	-1.32%	12
Mar 12, 2026	42.57	42.57	42.57	42.57	42.57	-3.10%	35
Mar 11, 2026	43.93	43.93	43.93	43.93	43.93	-0.34%	-
Mar 10, 2026	44.08	44.08	44.01	44.08	44.08	5.18%	1,089
Mar 9, 2026	41.01	41.91	41.01	41.91	41.91	-2.15%	53
Mar 6, 2026	44.50	44.50	42.83	42.83	42.83	-0.40%	51
Mar 5, 2026	44.30	44.30	42.91	43.00	43.00	2.53%	385
Mar 4, 2026	41.64	41.94	41.64	41.94	41.94	-0.33%	121
Mar 3, 2026	42.08	42.08	42.08	42.08	42.08	-3.04%	243
Mar 2, 2026	43.70	43.70	42.89	43.40	43.40	-1.81%	8
Feb 27, 2026	44.99	44.99	44.20	44.20	44.20	2.01%	18
Feb 26, 2026	43.33	43.33	43.33	43.33	43.33	-0.32%	57
Feb 25, 2026	43.17	43.47	43.17	43.47	43.47	0.35%	3
Feb 23, 2026	43.80	43.80	43.32	43.32	43.32	1.76%	3
Feb 20, 2026	42.78	42.78	42.23	42.57	42.57	0.88%	7
Feb 19, 2026	42.16	42.20	42.16	42.20	42.20	-0.24%	153
Feb 18, 2026	42.30	42.30	42.30	42.30	42.30	1.10%	4
Feb 17, 2026	42.12	42.12	41.84	41.84	41.84	2.07%	19
Feb 13, 2026	40.40	41.01	40.40	40.99	40.99	-2.40%	1
Feb 12, 2026	42.72	42.72	42.00	42.00	42.00	-4.85%	43
Feb 10, 2026	44.16	44.16	44.14	44.14	44.14	-1.89%	191
Feb 9, 2026	44.99	44.99	44.99	44.99	44.99	3.05%	-
Feb 6, 2026	42.00	43.66	42.00	43.66	43.66	-1.80%	721
Feb 5, 2026	44.50	45.60	44.46	44.46	44.46	-2.61%	51
Feb 4, 2026	46.09	46.24	45.65	45.65	45.65	-0.28%	1,081
Feb 3, 2026	45.74	45.78	45.74	45.78	45.78	-0.52%	-
Feb 2, 2026	46.15	46.15	46.02	46.02	46.02	-0.97%	4
Jan 29, 2026	46.77	46.82	46.40	46.47	46.47	3.11%	1
Jan 28, 2026	45.00	45.07	45.00	45.07	45.07	0.94%	2
Jan 27, 2026	44.65	44.65	44.65	44.65	44.65	4.13%	300
Jan 26, 2026	42.88	42.88	42.88	42.88	42.88	0.75%	59
Jan 23, 2026	42.49	42.56	42.49	42.56	42.56	-0.47%	171
Jan 22, 2026	42.77	42.77	42.76	42.76	42.76	0.85%	102
Jan 16, 2026	42.70	42.70	42.40	42.40	42.40	-2.53%	84
Jan 15, 2026	43.50	43.50	43.50	43.50	43.50	0.49%	69
Jan 14, 2026	43.29	43.29	43.29	43.29	43.29	0.02%	55
Jan 12, 2026	43.20	43.28	43.20	43.28	43.28	-1.61%	111
Jan 7, 2026	43.98	43.99	43.98	43.99	43.99	2.30%	1
Jan 2, 2026	43.00	43.00	43.00	43.00	43.00	2.07%	173
Dec 30, 2025	42.13	42.13	42.13	42.13	42.13	-0.47%	26
Dec 29, 2025	42.65	42.70	42.31	42.33	42.33	-0.17%	751
Dec 23, 2025	42.50	42.50	42.34	42.40	42.40	-0.82%	844
Dec 22, 2025	42.57	42.75	42.57	42.75	42.75	0.40%	1,331
Dec 19, 2025	42.58	42.58	42.58	42.58	42.58	3.53%	1
Dec 16, 2025	41.12	41.13	41.12	41.13	41.13	1.31%	1
Dec 12, 2025	40.60	40.60	40.60	40.60	40.60	1.50%	43
Dec 11, 2025	40.00	40.00	40.00	40.00	40.00	0.73%	70
Dec 9, 2025	39.71	39.71	39.71	39.71	39.71	-1.15%	120
Dec 5, 2025	40.17	40.17	40.17	40.17	40.17	-0.79%	-
Dec 4, 2025	40.49	40.49	40.49	40.49	40.49	-1.20%	94
Dec 3, 2025	40.98	40.98	40.98	40.98	40.98	-0.94%	6
Dec 2, 2025	41.37	41.37	41.37	41.37	41.37	-0.60%	6
Nov 26, 2025	41.62	41.62	41.62	41.62	41.62	1.64%	103
Nov 25, 2025	40.95	40.95	40.95	40.95	40.95	0.54%	191
Nov 20, 2025	40.62	40.73	40.62	40.73	40.73	-5.56%	910
Nov 13, 2025	43.13	43.13	43.13	43.13	43.13	-0.51%	43
Nov 12, 2025	43.22	43.35	43.22	43.35	43.35	2.75%	2,650
Nov 10, 2025	42.19	42.19	42.19	42.19	42.19	0.93%	5
Nov 7, 2025	41.64	41.80	41.64	41.80	41.80	1.68%	267
Nov 5, 2025	41.11	41.11	41.11	41.11	41.11	-	43
Nov 4, 2025	41.11	41.11	41.11	41.11	41.11	0.02%	42
Nov 3, 2025	41.02	41.10	40.98	41.10	41.10	5.87%	3,932
Oct 31, 2025	38.78	38.82	38.78	38.82	38.82	3.11%	118
Oct 30, 2025	37.65	37.65	37.65	37.65	37.65	-4.68%	22