AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	32.85	32.85	32.23	32.51	32.51	2.65%	496,936
May 9, 2025	31.40	31.87	31.40	31.67	31.67	0.25%	256,751
May 8, 2025	31.49	31.71	31.28	31.59	31.59	0.03%	314,703
May 7, 2025	31.52	31.88	31.51	31.58	31.58	0.25%	213,563
May 6, 2025	30.83	31.56	30.83	31.50	31.50	2.31%	461,892
May 5, 2025	30.30	31.15	30.30	30.79	30.79	-0.23%	259,727
May 2, 2025	30.14	30.93	30.14	30.86	30.86	3.07%	759,319
May 1, 2025	29.80	30.08	29.70	29.94	29.94	0.50%	411,703
Apr 30, 2025	29.90	29.95	29.60	29.79	29.79	5.64%	324,358
Apr 29, 2025	27.80	28.23	27.80	28.20	28.20	-0.32%	215,170
Apr 28, 2025	28.25	28.29	28.09	28.29	28.29	-1.01%	263,230
Apr 25, 2025	28.30	28.60	28.30	28.58	28.58	-1.14%	203,485
Apr 24, 2025	28.57	28.97	28.57	28.91	28.91	0.52%	271,312
Apr 23, 2025	29.13	29.16	28.67	28.76	28.76	1.70%	351,165
Apr 22, 2025	28.36	28.37	27.86	28.28	28.28	2.69%	329,371
Apr 21, 2025	28.19	28.19	26.99	27.54	27.54	-0.25%	331,577
Apr 17, 2025	27.70	27.98	27.54	27.61	27.61	1.43%	780,006
Apr 16, 2025	27.14	27.53	27.04	27.22	27.22	0.52%	839,903
Apr 15, 2025	26.82	27.22	26.76	27.08	27.08	0.30%	834,609
Apr 14, 2025	26.51	27.25	26.51	27.00	27.00	3.17%	755,438
Apr 11, 2025	25.40	26.25	25.40	26.17	26.17	1.55%	1,073,043
Apr 10, 2025	25.71	26.13	25.46	25.77	25.77	-1.53%	1,305,616
Apr 9, 2025	25.80	26.25	25.00	26.17	26.17	-0.61%	1,422,394
Apr 8, 2025	27.13	27.79	25.97	26.33	26.33	-2.16%	942,843
Apr 7, 2025	28.19	28.22	26.51	26.91	26.91	-6.14%	883,892
Apr 4, 2025	28.35	29.67	28.02	28.67	28.67	-6.37%	454,021
Apr 3, 2025	30.30	30.72	30.30	30.62	30.62	-0.87%	288,866
Apr 2, 2025	31.30	31.30	30.82	30.89	30.89	0.26%	236,741
Apr 1, 2025	30.40	30.97	30.40	30.81	30.81	1.85%	441,498
Mar 31, 2025	29.70	30.32	29.70	30.25	30.25	-0.95%	554,274
Mar 28, 2025	30.99	30.99	30.39	30.54	30.54	-1.80%	1,880,656
Mar 27, 2025	31.17	31.20	30.52	31.10	31.10	2.44%	2,581,828
Mar 26, 2025	30.30	30.78	30.26	30.36	30.36	0.13%	641,922
Mar 25, 2025	30.49	30.56	30.20	30.32	30.32	-1.17%	281,549
Mar 24, 2025	30.70	31.00	30.61	30.68	30.68	-1.48%	239,795
Mar 21, 2025	31.45	31.45	30.95	31.14	31.14	-2.00%	381,873
Mar 20, 2025	32.28	32.28	31.70	31.78	31.78	-2.56%	212,869
Mar 19, 2025	32.35	33.17	32.35	32.61	32.61	1.59%	391,686
Mar 18, 2025	32.48	32.48	32.04	32.10	32.10	-1.89%	508,682
Mar 17, 2025	32.00	32.84	32.00	32.72	32.72	2.12%	435,018
Mar 14, 2025	32.00	32.09	31.78	32.04	32.04	-2.05%	345,462
Mar 13, 2025	32.10	32.80	32.10	32.71	32.71	-1.12%	600,932
Mar 12, 2025	33.17	33.17	32.79	33.08	33.08	0.95%	879,375
Mar 11, 2025	32.45	33.01	32.45	32.77	32.77	2.37%	311,555
Mar 10, 2025	32.88	32.88	31.80	32.01	32.01	-1.96%	617,594
Mar 7, 2025	32.59	32.88	32.44	32.65	32.65	-0.03%	267,837
Mar 6, 2025	32.40	32.99	32.40	32.66	32.66	1.86%	480,380
Mar 5, 2025	31.11	32.15	31.11	32.07	32.07	3.57%	228,735
Mar 4, 2025	31.15	31.24	30.45	30.96	30.96	3.03%	543,135
Mar 3, 2025	30.99	30.99	30.00	30.05	30.05	-2.18%	311,311