AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.03	43.17	42.37	42.76	42.76	-0.83%	458,194
Mar 5, 2026	43.20	43.63	42.72	43.12	43.12	2.52%	385,039
Mar 4, 2026	41.74	42.16	41.62	42.06	42.06	-1.71%	397,149
Mar 3, 2026	42.65	43.15	42.10	42.79	42.79	-2.06%	498,031
Mar 2, 2026	43.23	43.82	43.19	43.69	43.69	-1.09%	249,113
Feb 27, 2026	44.25	44.33	44.06	44.17	44.17	1.73%	249,273
Feb 26, 2026	43.54	43.54	43.12	43.42	43.42	-0.34%	201,839
Feb 25, 2026	43.50	43.63	43.03	43.57	43.57	-0.11%	346,710
Feb 24, 2026	43.30	43.79	43.30	43.62	43.62	0.76%	215,167
Feb 23, 2026	43.87	43.92	43.26	43.29	43.29	0.96%	281,819
Feb 20, 2026	42.09	42.88	41.76	42.88	42.88	1.56%	236,070
Feb 19, 2026	41.90	42.32	41.90	42.22	42.22	0.14%	244,116
Feb 18, 2026	42.51	42.59	42.14	42.16	42.16	0.55%	231,208
Feb 17, 2026	42.00	42.26	41.73	41.93	41.93	2.32%	278,840
Feb 13, 2026	40.25	41.12	40.25	40.98	40.98	-2.82%	371,678
Feb 12, 2026	43.08	43.08	41.98	42.17	42.17	-3.70%	486,625
Feb 11, 2026	43.44	43.94	43.42	43.79	43.79	-0.61%	277,579
Feb 10, 2026	43.93	44.26	43.91	44.06	44.06	-1.32%	409,663
Feb 9, 2026	44.07	44.71	44.07	44.65	44.65	1.64%	474,568
Feb 6, 2026	43.24	43.93	43.24	43.93	43.93	-1.50%	243,979
Feb 5, 2026	45.06	45.06	44.42	44.60	44.60	-2.64%	443,792
Feb 4, 2026	46.38	46.40	45.56	45.81	45.81	0.44%	758,611
Feb 3, 2026	45.48	45.90	45.35	45.61	45.61	-0.80%	241,038
Feb 2, 2026	45.90	46.17	45.88	45.98	45.98	-0.37%	218,571
Jan 30, 2026	46.43	46.61	45.68	46.15	46.15	-0.60%	277,902
Jan 29, 2026	46.57	46.84	45.69	46.43	46.43	3.04%	236,343
Jan 28, 2026	45.25	45.40	44.94	45.06	45.06	0.96%	256,370
Jan 27, 2026	44.65	44.70	44.42	44.63	44.63	4.25%	189,449
Jan 26, 2026	42.70	43.03	42.57	42.81	42.81	0.45%	213,384
Jan 23, 2026	42.45	42.67	42.38	42.62	42.62	-0.09%	227,656
Jan 22, 2026	42.58	42.85	42.58	42.66	42.66	-0.05%	196,517
Jan 21, 2026	42.70	42.93	42.33	42.68	42.68	1.38%	237,620
Jan 20, 2026	42.38	42.65	42.09	42.10	42.10	-1.22%	285,851
Jan 16, 2026	42.83	42.86	42.32	42.62	42.62	-2.72%	228,264
Jan 15, 2026	43.54	43.90	43.42	43.81	43.81	0.97%	188,742
Jan 14, 2026	43.20	43.42	43.12	43.39	43.39	0.16%	265,221
Jan 13, 2026	43.47	43.59	43.09	43.32	43.32	-0.82%	214,741
Jan 12, 2026	42.86	43.73	42.86	43.68	43.68	0.02%	249,807
Jan 9, 2026	43.80	43.80	43.23	43.67	43.67	0.67%	151,975
Jan 8, 2026	42.58	43.51	42.58	43.38	43.38	-1.23%	198,366
Jan 7, 2026	44.00	44.22	43.86	43.92	43.92	-0.52%	215,290
Jan 6, 2026	43.81	44.99	43.80	44.15	44.15	1.10%	204,228
Jan 5, 2026	43.04	43.67	42.99	43.67	43.67	1.91%	239,558
Jan 2, 2026	42.99	43.01	42.80	42.85	42.85	4.44%	259,139
Dec 31, 2025	41.08	41.39	40.92	41.03	41.03	-2.75%	116,889
Dec 30, 2025	41.50	42.20	41.50	42.19	42.19	-0.57%	244,428
Dec 29, 2025	41.80	42.46	41.80	42.43	42.43	-1.92%	123,859
Dec 26, 2025	43.05	43.27	43.00	43.26	43.26	0.96%	114,811
Dec 24, 2025	43.03	43.03	42.80	42.85	42.85	0.59%	113,182
Dec 23, 2025	42.31	42.60	42.20	42.60	42.60	-0.23%	259,977
Dec 22, 2025	42.45	42.77	42.00	42.70	42.70	0.64%	330,264
Dec 19, 2025	42.08	42.75	42.08	42.43	42.43	1.22%	301,294
Dec 18, 2025	42.17	42.27	41.92	41.92	41.92	1.55%	213,642
Dec 17, 2025	41.95	41.95	41.25	41.28	41.28	0.02%	174,110
Dec 16, 2025	41.04	41.29	40.95	41.27	41.27	-0.29%	251,224
Dec 15, 2025	41.54	41.61	41.27	41.39	41.39	3.22%	189,180
Dec 12, 2025	40.22	40.57	39.82	40.10	40.10	-0.07%	416,061
Dec 11, 2025	39.89	40.28	39.89	40.13	40.13	-0.05%	242,571
Dec 10, 2025	39.83	40.35	39.83	40.15	40.15	0.75%	181,164
Dec 9, 2025	39.72	39.88	39.52	39.85	39.85	-0.65%	226,804
Dec 8, 2025	40.14	40.15	39.89	40.11	40.11	-0.40%	249,128
Dec 5, 2025	40.17	40.40	40.15	40.27	40.27	-0.44%	148,917
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