AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.35	42.70	42.35	42.56	42.56	0.40%	182,647
Apr 27, 2026	42.53	42.67	42.23	42.39	42.39	1.15%	212,452
Apr 24, 2026	41.70	42.06	41.56	41.91	41.91	0.41%	185,640
Apr 23, 2026	42.00	42.07	41.50	41.74	41.74	-1.79%	480,246
Apr 22, 2026	42.72	42.72	42.34	42.50	42.50	0.90%	182,344
Apr 21, 2026	42.08	42.37	41.67	42.12	42.12	-2.07%	243,891
Apr 20, 2026	42.75	43.23	42.75	43.01	43.01	0.51%	216,553
Apr 17, 2026	44.40	44.40	42.40	42.79	42.79	-0.21%	328,460
Apr 16, 2026	42.98	42.99	42.67	42.88	42.88	-0.86%	203,383
Apr 15, 2026	43.06	43.30	42.73	43.25	43.25	-3.72%	177,852
Apr 14, 2026	44.02	45.04	44.02	44.92	44.92	-0.82%	230,905
Apr 13, 2026	44.70	45.38	44.68	45.29	45.29	-0.66%	227,131
Apr 10, 2026	45.70	45.86	45.47	45.59	45.59	-0.61%	166,345
Apr 9, 2026	44.53	45.93	44.53	45.87	45.87	1.06%	246,205
Apr 8, 2026	45.71	45.99	45.20	45.39	45.39	1.84%	370,725
Apr 7, 2026	44.26	44.60	43.75	44.57	44.57	0.20%	293,241
Apr 6, 2026	44.68	44.70	44.10	44.48	44.48	-0.20%	197,029
Apr 2, 2026	43.50	45.05	43.50	44.57	44.57	-0.47%	364,178
Apr 1, 2026	44.02	45.09	44.02	44.78	44.78	0.56%	354,192
Mar 31, 2026	44.00	44.54	42.52	44.53	44.53	2.67%	378,354
Mar 30, 2026	43.57	43.77	43.05	43.37	43.37	-0.14%	266,540
Mar 27, 2026	43.31	43.67	43.05	43.43	43.43	-1.07%	262,430
Mar 26, 2026	45.18	45.18	43.80	43.90	43.90	-0.88%	270,318
Mar 25, 2026	44.46	44.68	43.48	44.29	44.29	2.40%	386,563
Mar 24, 2026	43.30	43.67	42.78	43.25	43.25	3.59%	311,204
Mar 23, 2026	40.80	42.32	40.80	41.75	41.75	-2.18%	313,422
Mar 20, 2026	43.50	43.52	42.47	42.68	42.68	1.14%	352,879
Mar 19, 2026	41.38	42.53	41.38	42.20	42.20	0.55%	371,600
Mar 18, 2026	42.40	42.59	41.93	41.97	41.97	-1.92%	335,752
Mar 17, 2026	42.28	42.98	42.25	42.79	42.79	-0.67%	965,265
Mar 16, 2026	42.28	43.19	42.28	43.08	43.08	2.74%	594,061
Mar 13, 2026	42.12	42.44	41.71	41.93	41.93	-1.46%	530,313
Mar 12, 2026	43.64	43.64	42.32	42.55	42.55	-2.99%	261,624
Mar 11, 2026	44.08	44.12	43.77	43.86	43.86	0.64%	287,099
Mar 10, 2026	43.40	44.40	43.37	43.58	43.58	2.98%	355,220
Mar 9, 2026	41.64	42.46	41.46	42.32	42.32	-1.03%	771,918
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