AIA Group Limited (AAIGF)
OTCMKTS
· Delayed Price · Currency is USD
10.55
-0.25 (-2.31%)
Apr 28, 2026, 10:31 AM EST
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.01 | 10.75 | 10.01 | 10.43 | 10.43 | -3.46% | 13,586 |
| Apr 27, 2026 | 10.16 | 11.09 | 10.16 | 10.80 | 10.80 | 7.45% | 11,815 |
| Apr 24, 2026 | 10.14 | 10.60 | 10.05 | 10.05 | 10.05 | -2.42% | 8,721 |
| Apr 23, 2026 | 10.89 | 10.89 | 9.96 | 10.30 | 10.30 | -1.38% | 7,320 |
| Apr 22, 2026 | 10.55 | 10.76 | 10.44 | 10.44 | 10.44 | -1.05% | 7,698 |
| Apr 21, 2026 | 10.56 | 10.81 | 10.30 | 10.56 | 10.56 | -2.27% | 7,036 |
| Apr 20, 2026 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | 1.41% | 8,359 |
| Apr 17, 2026 | 10.96 | 10.96 | 10.51 | 10.65 | 10.65 | -1.63% | 13,310 |
| Apr 16, 2026 | 10.90 | 10.93 | 10.60 | 10.83 | 10.83 | 0.12% | 4,549 |
| Apr 15, 2026 | 10.87 | 10.87 | 10.49 | 10.81 | 10.81 | -5.22% | 7,313 |
| Apr 14, 2026 | 11.66 | 11.78 | 11.04 | 11.41 | 11.41 | 4.11% | 6,431 |
| Apr 13, 2026 | 10.96 | 11.36 | 10.85 | 10.96 | 10.96 | -3.64% | 27,967 |
| Apr 10, 2026 | 11.83 | 11.83 | 11.20 | 11.37 | 11.37 | -0.52% | 16,315 |
| Apr 9, 2026 | 11.43 | 11.54 | 11.12 | 11.43 | 11.43 | 1.01% | 7,319 |
| Apr 8, 2026 | 11.50 | 11.55 | 11.12 | 11.32 | 11.32 | 3.68% | 10,078 |
| Apr 7, 2026 | 10.30 | 11.34 | 10.30 | 10.92 | 10.92 | -4.40% | 6,868 |
| Apr 6, 2026 | 11.42 | 11.42 | 10.58 | 11.42 | 11.42 | 5.23% | 6,519 |
| Apr 2, 2026 | 10.85 | 11.13 | 10.85 | 10.85 | 10.85 | -2.74% | 4,849 |
| Apr 1, 2026 | 11.34 | 11.36 | 11.02 | 11.16 | 11.16 | 4.38% | 6,672 |
| Mar 31, 2026 | 10.72 | 10.98 | 10.50 | 10.69 | 10.69 | -0.28% | 9,552 |
| Mar 30, 2026 | 11.08 | 11.14 | 10.72 | 10.72 | 10.72 | 1.21% | 14,350 |
| Mar 27, 2026 | 10.96 | 10.96 | 10.59 | 10.59 | 10.59 | -2.65% | 10,829 |
| Mar 26, 2026 | 11.56 | 11.56 | 10.40 | 10.88 | 10.88 | -3.29% | 4,957 |
| Mar 25, 2026 | 10.71 | 11.66 | 10.71 | 11.25 | 11.25 | 1.77% | 16,303 |
| Mar 24, 2026 | 10.39 | 11.10 | 10.39 | 11.05 | 11.05 | 8.16% | 42,361 |
| Mar 23, 2026 | 10.66 | 10.66 | 9.91 | 10.22 | 10.22 | -4.93% | 15,576 |
| Mar 20, 2026 | 10.89 | 10.95 | 10.60 | 10.75 | 10.75 | 2.14% | 18,982 |
| Mar 19, 2026 | 10.03 | 11.35 | 10.03 | 10.53 | 10.53 | 0.24% | 10,719 |
| Mar 18, 2026 | 10.92 | 10.92 | 10.50 | 10.50 | 10.50 | -2.77% | 1,981 |
| Mar 17, 2026 | 10.60 | 10.90 | 10.57 | 10.80 | 10.80 | -0.01% | 291,999 |
| Mar 16, 2026 | 10.11 | 10.95 | 10.11 | 10.80 | 10.80 | 3.35% | 12,734 |
| Mar 13, 2026 | 10.82 | 10.82 | 9.98 | 10.45 | 10.45 | -4.22% | 10,154 |
| Mar 12, 2026 | 11.20 | 11.20 | 10.30 | 10.91 | 10.91 | -1.53% | 9,868 |
| Mar 11, 2026 | 11.68 | 11.68 | 10.89 | 11.08 | 11.08 | 1.19% | 10,329 |
| Mar 10, 2026 | 10.81 | 11.07 | 10.72 | 10.95 | 10.95 | 3.36% | 11,466 |
| Mar 9, 2026 | 10.65 | 10.65 | 10.34 | 10.59 | 10.59 | 0.61% | 6,784 |
| Mar 6, 2026 | 10.79 | 11.03 | 10.09 | 10.53 | 10.53 | -3.87% | 37,245 |
| Mar 5, 2026 | 10.95 | 11.03 | 10.71 | 10.95 | 10.95 | 4.56% | 17,966 |
| Mar 4, 2026 | 9.50 | 10.49 | 9.50 | 10.48 | 10.48 | -2.55% | 10,698 |
| Mar 3, 2026 | 10.89 | 10.95 | 10.29 | 10.75 | 10.75 | 0.49% | 18,350 |
| Mar 2, 2026 | 10.99 | 10.99 | 10.70 | 10.70 | 10.70 | 0.22% | 20,799 |
| Feb 27, 2026 | 11.05 | 11.11 | 10.39 | 10.68 | 10.68 | -1.58% | 14,422 |
| Feb 26, 2026 | 10.75 | 10.89 | 10.50 | 10.85 | 10.85 | -0.90% | 19,501 |
| Feb 25, 2026 | 10.89 | 10.97 | 10.60 | 10.95 | 10.95 | 2.77% | 45,377 |
| Feb 24, 2026 | 10.88 | 10.93 | 10.65 | 10.65 | 10.65 | -1.34% | 12,331 |
| Feb 23, 2026 | 10.97 | 10.97 | 10.18 | 10.80 | 10.80 | 3.30% | 17,645 |
| Feb 20, 2026 | 10.57 | 10.64 | 10.39 | 10.45 | 10.45 | -1.17% | 6,665 |
| Feb 19, 2026 | 10.04 | 10.71 | 9.94 | 10.57 | 10.57 | 3.82% | 14,171 |
| Feb 18, 2026 | 10.51 | 10.72 | 9.86 | 10.19 | 10.19 | 4.10% | 19,991 |
| Feb 17, 2026 | 10.49 | 10.72 | 9.78 | 9.78 | 9.78 | -4.82% | 21,726 |
| Feb 13, 2026 | 9.62 | 10.28 | 9.62 | 10.28 | 10.28 | -5.13% | 113,522 |
| Feb 12, 2026 | 10.84 | 10.84 | 10.43 | 10.84 | 10.84 | 1.75% | 63,191 |
| Feb 11, 2026 | 10.92 | 10.95 | 10.65 | 10.65 | 10.65 | -2.11% | 21,898 |
| Feb 10, 2026 | 11.34 | 11.34 | 10.78 | 10.88 | 10.88 | -0.18% | 97,963 |
| Feb 9, 2026 | 11.14 | 11.14 | 10.66 | 10.90 | 10.90 | 0.26% | 7,011 |
| Feb 6, 2026 | 10.87 | 10.99 | 10.52 | 10.87 | 10.87 | -1.88% | 14,630 |
| Feb 5, 2026 | 11.32 | 11.32 | 11.08 | 11.08 | 11.08 | -1.95% | 10,708 |
| Feb 4, 2026 | 11.45 | 11.52 | 11.30 | 11.30 | 11.30 | -2.16% | 28,629 |
| Feb 3, 2026 | 11.22 | 11.64 | 11.22 | 11.55 | 11.55 | 0.26% | 16,170 |
| Feb 2, 2026 | 11.13 | 11.52 | 11.13 | 11.52 | 11.52 | -1.12% | 245,463 |
| Jan 30, 2026 | 11.79 | 12.30 | 11.35 | 11.65 | 11.65 | -1.22% | 12,567 |
| Jan 29, 2026 | 12.20 | 12.20 | 11.00 | 11.79 | 11.79 | 4.74% | 43,317 |
| Jan 28, 2026 | 11.74 | 11.74 | 11.26 | 11.26 | 11.26 | 4.50% | 13,476 |
| Jan 27, 2026 | 10.78 | 11.21 | 10.34 | 10.78 | 10.78 | -4.56% | 9,119 |
| Jan 26, 2026 | 11.16 | 11.29 | 10.29 | 11.29 | 11.29 | 0.80% | 10,625 |
| Jan 23, 2026 | 10.60 | 11.20 | 10.59 | 11.20 | 11.20 | 3.44% | 143,561 |
| Jan 22, 2026 | 10.36 | 10.83 | 10.36 | 10.83 | 10.83 | 2.04% | 11,422 |
| Jan 21, 2026 | 11.11 | 11.11 | 10.57 | 10.61 | 10.61 | 7.08% | 25,739 |
| Jan 20, 2026 | 9.91 | 10.69 | 9.91 | 9.91 | 9.91 | -4.71% | 48,852 |
| Jan 16, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -6.31% | 16,057 |
| Jan 15, 2026 | 10.72 | 11.10 | 10.70 | 11.10 | 11.10 | 3.45% | 4,750 |
| Jan 14, 2026 | 10.93 | 10.98 | 10.66 | 10.73 | 10.73 | 1.46% | 5,207 |
| Jan 13, 2026 | 10.69 | 10.87 | 10.58 | 10.58 | 10.58 | -2.90% | 13,744 |
| Jan 12, 2026 | 10.89 | 10.89 | 10.50 | 10.89 | 10.89 | 0.15% | 13,124 |
| Jan 9, 2026 | 11.06 | 11.06 | 10.58 | 10.88 | 10.88 | 1.31% | 33,194 |
| 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 |