AIA Group Limited (AAGIY)
OTCMKTS
· Delayed Price · Currency is USD
40.35
-0.15 (-0.37%)
Dec 5, 2025, 3:11 PM EST
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.21 | 40.39 | 40.15 | 40.30 | - | -0.37% | 24,055 |
| Dec 4, 2025 | 40.49 | 40.58 | 40.39 | 40.45 | 40.45 | -1.51% | 180,797 |
| Dec 3, 2025 | 40.97 | 41.07 | 40.75 | 41.07 | 41.07 | -0.85% | 387,878 |
| Dec 2, 2025 | 41.62 | 41.62 | 41.23 | 41.42 | 41.42 | -0.29% | 157,780 |
| Dec 1, 2025 | 41.59 | 41.82 | 41.37 | 41.54 | 41.54 | -0.43% | 235,217 |
| Nov 28, 2025 | 41.90 | 41.90 | 41.40 | 41.72 | 41.72 | - | 118,806 |
| Nov 26, 2025 | 41.49 | 41.99 | 41.47 | 41.72 | 41.72 | 1.66% | 192,214 |
| Nov 25, 2025 | 40.94 | 41.13 | 40.79 | 41.04 | 41.04 | - | 246,951 |
| Nov 24, 2025 | 40.60 | 41.15 | 40.60 | 41.04 | 41.04 | 2.70% | 391,169 |
| Nov 21, 2025 | 39.56 | 40.22 | 39.44 | 39.96 | 39.96 | 0.35% | 312,739 |
| Nov 20, 2025 | 40.62 | 40.80 | 39.82 | 39.82 | 39.82 | -0.80% | 332,205 |
| Nov 19, 2025 | 40.14 | 40.27 | 39.90 | 40.14 | 40.14 | -1.42% | 223,806 |
| Nov 18, 2025 | 40.25 | 41.28 | 40.25 | 40.72 | 40.72 | -1.87% | 312,162 |
| Nov 17, 2025 | 41.69 | 41.85 | 41.36 | 41.50 | 41.50 | -2.04% | 159,101 |
| Nov 14, 2025 | 42.12 | 42.76 | 42.12 | 42.36 | 42.36 | -1.05% | 305,754 |
| Nov 13, 2025 | 42.80 | 43.28 | 42.64 | 42.81 | 42.81 | -1.20% | 176,819 |
| Nov 12, 2025 | 43.21 | 43.38 | 43.11 | 43.33 | 43.33 | 1.69% | 221,709 |
| Nov 11, 2025 | 42.65 | 42.85 | 42.60 | 42.61 | 42.61 | 1.16% | 342,573 |
| Nov 10, 2025 | 41.89 | 42.17 | 41.67 | 42.12 | 42.12 | -0.17% | 1,698,955 |
| Nov 7, 2025 | 41.57 | 42.22 | 41.53 | 42.19 | 42.19 | 1.22% | 573,370 |
| Nov 6, 2025 | 41.68 | 41.89 | 41.54 | 41.68 | 41.68 | 2.46% | 288,739 |
| Nov 5, 2025 | 40.94 | 41.54 | 40.68 | 40.68 | 40.68 | -0.42% | 210,949 |
| Nov 4, 2025 | 40.83 | 41.20 | 40.83 | 40.85 | 40.85 | -0.78% | 292,269 |
| Nov 3, 2025 | 41.01 | 41.19 | 40.90 | 41.17 | 41.17 | 5.65% | 247,075 |
| Oct 31, 2025 | 38.71 | 39.01 | 38.66 | 38.97 | 38.97 | 3.70% | 250,137 |
| Oct 30, 2025 | 37.40 | 37.80 | 37.40 | 37.58 | 37.58 | -3.99% | 234,918 |
| Oct 29, 2025 | 39.50 | 39.50 | 39.01 | 39.14 | 39.14 | 0.03% | 243,950 |
| Oct 28, 2025 | 38.65 | 39.46 | 38.52 | 39.13 | 39.13 | 4.12% | 1,106,691 |
| Oct 27, 2025 | 37.21 | 37.58 | 37.21 | 37.58 | 37.58 | 2.20% | 1,010,499 |
| Oct 24, 2025 | 36.66 | 36.80 | 36.65 | 36.77 | 36.77 | 0.14% | 192,799 |
| Oct 23, 2025 | 36.63 | 36.87 | 36.52 | 36.72 | 36.72 | 1.54% | 181,353 |
| Oct 22, 2025 | 36.20 | 36.46 | 35.93 | 36.16 | 36.16 | -3.08% | 162,240 |
| Oct 21, 2025 | 37.35 | 37.42 | 37.28 | 37.31 | 37.31 | -0.59% | 166,992 |
| Oct 20, 2025 | 37.15 | 37.62 | 37.11 | 37.53 | 37.53 | 2.71% | 138,690 |
| Oct 17, 2025 | 35.97 | 36.60 | 35.93 | 36.54 | 36.54 | 0.66% | 212,536 |
| Oct 16, 2025 | 36.45 | 36.46 | 36.16 | 36.30 | 36.30 | -0.25% | 156,343 |
| Oct 15, 2025 | 36.58 | 36.66 | 36.19 | 36.39 | 36.39 | -0.25% | 142,034 |
| Oct 14, 2025 | 36.05 | 36.73 | 36.05 | 36.48 | 36.48 | -1.00% | 225,920 |
| Oct 13, 2025 | 36.82 | 37.01 | 36.69 | 36.85 | 36.85 | 1.82% | 168,447 |
| Oct 10, 2025 | 38.00 | 38.25 | 36.19 | 36.19 | 36.19 | -3.90% | 208,344 |
| Oct 9, 2025 | 38.05 | 38.05 | 37.60 | 37.66 | 37.66 | -1.90% | 145,464 |
| Oct 8, 2025 | 38.28 | 38.54 | 38.28 | 38.39 | 38.39 | -0.65% | 192,723 |
| Oct 7, 2025 | 38.98 | 38.98 | 38.56 | 38.64 | 38.64 | -0.64% | 137,219 |
| Oct 6, 2025 | 38.82 | 38.98 | 38.73 | 38.89 | 38.89 | 1.97% | 173,076 |
| Oct 3, 2025 | 38.74 | 38.74 | 38.04 | 38.14 | 38.14 | -0.10% | 185,131 |
| Oct 2, 2025 | 38.03 | 38.40 | 38.03 | 38.18 | 38.18 | -0.83% | 291,459 |
| Oct 1, 2025 | 38.36 | 38.64 | 38.36 | 38.50 | 38.50 | 0.18% | 226,591 |
| Sep 30, 2025 | 38.50 | 38.50 | 38.25 | 38.43 | 38.43 | 0.29% | 165,491 |
| Sep 29, 2025 | 38.40 | 38.45 | 38.21 | 38.32 | 38.32 | 3.62% | 237,615 |
| Sep 26, 2025 | 37.03 | 37.09 | 36.89 | 36.98 | 36.98 | 1.32% | 830,961 |
| Sep 25, 2025 | 36.51 | 36.64 | 36.40 | 36.50 | 36.50 | 1.39% | 245,646 |
| Sep 24, 2025 | 36.51 | 36.51 | 35.95 | 36.00 | 36.00 | -1.34% | 296,006 |
| Sep 23, 2025 | 36.66 | 36.71 | 36.41 | 36.49 | 36.49 | -1.99% | 193,381 |
| Sep 22, 2025 | 37.50 | 37.50 | 36.63 | 37.23 | 37.23 | 0.76% | 156,868 |
| Sep 19, 2025 | 37.25 | 37.25 | 36.64 | 36.95 | 36.95 | -2.30% | 279,358 |
| Sep 18, 2025 | 37.63 | 37.84 | 37.54 | 37.82 | 37.82 | -0.89% | 244,253 |
| Sep 17, 2025 | 38.41 | 38.41 | 38.10 | 38.16 | 38.16 | -0.60% | 188,468 |
| Sep 16, 2025 | 38.12 | 38.41 | 38.07 | 38.39 | 38.39 | -1.03% | 168,388 |
| Sep 15, 2025 | 38.69 | 38.82 | 38.66 | 38.79 | 38.79 | -0.08% | 194,542 |
| Sep 12, 2025 | 38.83 | 38.98 | 38.77 | 38.82 | 38.82 | -0.99% | 254,988 |
| Sep 11, 2025 | 38.77 | 39.25 | 38.74 | 39.21 | 39.21 | 1.42% | 158,689 |
| Sep 10, 2025 | 38.85 | 38.99 | 38.65 | 38.66 | 38.66 | 0.57% | 171,497 |
| Sep 9, 2025 | 38.30 | 38.59 | 38.30 | 38.44 | 38.44 | 2.62% | 278,761 |
| Sep 8, 2025 | 37.50 | 37.58 | 37.37 | 37.46 | 37.46 | 0.89% | 643,966 |
| Sep 5, 2025 | 37.21 | 37.21 | 36.88 | 37.13 | 36.91 | 0.03% | 279,936 |
| Sep 4, 2025 | 36.86 | 37.20 | 36.76 | 37.12 | 36.90 | -0.19% | 185,299 |
| Sep 3, 2025 | 37.15 | 37.36 | 37.06 | 37.19 | 36.97 | -0.46% | 195,120 |
| Sep 2, 2025 | 36.89 | 37.41 | 36.89 | 37.36 | 37.14 | -1.63% | 202,771 |
| Aug 29, 2025 | 37.99 | 38.11 | 37.78 | 37.98 | 37.75 | 1.36% | 194,540 |
| Aug 28, 2025 | 37.19 | 37.71 | 37.19 | 37.47 | 37.25 | 1.30% | 195,014 |
| Aug 27, 2025 | 37.00 | 37.14 | 36.86 | 36.99 | 36.77 | -2.40% | 264,620 |
| Aug 26, 2025 | 37.81 | 38.04 | 37.78 | 37.90 | 37.67 | -0.03% | 136,406 |
| Aug 25, 2025 | 38.00 | 38.25 | 37.91 | 37.91 | 37.68 | - | 135,824 |
| Aug 22, 2025 | 37.51 | 38.00 | 37.31 | 37.91 | 37.68 | 0.21% | 192,899 |
| Aug 21, 2025 | 37.63 | 37.86 | 37.59 | 37.83 | 37.60 | -0.79% | 171,892 |
| Aug 20, 2025 | 37.70 | 38.13 | 37.70 | 38.13 | 37.90 | 0.85% | 174,260 |
| Aug 19, 2025 | 38.27 | 38.27 | 37.79 | 37.81 | 37.58 | -1.28% | 239,335 |
| Aug 18, 2025 | 38.34 | 38.38 | 38.19 | 38.30 | 38.07 | -0.16% | 124,503 |
| Aug 15, 2025 | 38.49 | 38.49 | 38.24 | 38.36 | 38.13 | -1.59% | 166,534 |
| Aug 14, 2025 | 38.71 | 39.08 | 38.71 | 38.98 | 38.75 | -0.36% | 171,572 |
| Aug 13, 2025 | 39.08 | 39.32 | 39.08 | 39.12 | 38.89 | 2.57% | 173,772 |
| Aug 12, 2025 | 37.72 | 38.16 | 37.72 | 38.14 | 37.91 | 1.95% | 127,757 |
| Aug 11, 2025 | 37.55 | 37.64 | 37.40 | 37.41 | 37.19 | -0.72% | 153,583 |
| Aug 8, 2025 | 37.57 | 37.79 | 37.49 | 37.68 | 37.46 | -0.05% | 144,710 |
| Aug 7, 2025 | 37.63 | 37.98 | 37.63 | 37.70 | 37.47 | 0.43% | 165,674 |
| Aug 6, 2025 | 37.45 | 37.58 | 37.35 | 37.54 | 37.32 | 0.16% | 123,161 |
| Aug 5, 2025 | 37.12 | 37.59 | 37.12 | 37.48 | 37.26 | 1.99% | 175,862 |
| Aug 4, 2025 | 36.74 | 36.81 | 36.58 | 36.75 | 36.53 | 1.55% | 214,985 |
| Aug 1, 2025 | 36.24 | 36.43 | 36.06 | 36.19 | 35.97 | -2.79% | 136,436 |
| Jul 31, 2025 | 37.45 | 37.62 | 37.16 | 37.23 | 37.01 | -1.01% | 151,366 |
| Jul 30, 2025 | 37.80 | 37.86 | 37.56 | 37.61 | 37.39 | -1.26% | 152,905 |
| Jul 29, 2025 | 38.03 | 38.18 | 37.97 | 38.09 | 37.86 | 1.44% | 216,621 |
| Jul 28, 2025 | 37.35 | 37.72 | 37.35 | 37.55 | 37.33 | 3.61% | 263,024 |
| Jul 25, 2025 | 35.55 | 36.26 | 35.55 | 36.24 | 36.02 | 0.19% | 552,397 |
| Jul 24, 2025 | 36.80 | 36.80 | 36.10 | 36.17 | 35.95 | -0.69% | 137,506 |
| Jul 23, 2025 | 36.42 | 36.80 | 36.29 | 36.42 | 36.20 | 1.99% | 208,230 |
| Jul 22, 2025 | 35.70 | 35.73 | 35.46 | 35.71 | 35.50 | 0.56% | 132,945 |
| Jul 21, 2025 | 35.01 | 35.62 | 35.01 | 35.51 | 35.30 | 0.79% | 219,468 |
| Jul 18, 2025 | 35.00 | 35.45 | 35.00 | 35.23 | 35.02 | 1.24% | 222,458 |
| Jul 17, 2025 | 34.45 | 34.85 | 34.45 | 34.80 | 34.59 | 0.09% | 184,283 |