AIA Group Limited AAGIY
39.81 USD -0.65 (-1.61%)
Regular-session close
39.67 Day range 39.85
34.50 52-week range 46.84
- YTD
- -2.97%
- 1 year
- -7.01%
AAGIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.79 | 39.85 | 39.67 | 39.78 | -0.68 | -1.68% | 15,836 |
| Nov 12, 2026 | 40.38 | 40.56 | 39.80 | 40.46 | +0.50 | +1.25% | 321,500 |
| Nov 11, 2026 | 40.33 | 40.33 | 39.91 | 39.96 | -0.25 | -0.62% | 218,600 |
| Nov 10, 2026 | 40.51 | 40.99 | 40.00 | 40.21 | -0.14 | -0.35% | 253,000 |
| Nov 9, 2026 | 40.00 | 40.56 | 40.00 | 40.35 | -0.04 | -0.10% | 340,000 |
| Nov 6, 2026 | 39.21 | 40.47 | 39.21 | 40.39 | +0.50 | +1.25% | 350,700 |
| Nov 5, 2026 | 40.99 | 40.99 | 39.69 | 39.89 | -0.41 | -1.02% | 386,700 |
| Nov 4, 2026 | 39.54 | 40.50 | 39.54 | 40.30 | +1.71 | +4.43% | 277,900 |
| Nov 3, 2026 | 38.03 | 38.93 | 38.03 | 38.59 | -0.19 | -0.49% | 230,700 |
| Nov 2, 2026 | 38.98 | 39.05 | 37.77 | 38.78 | +0.14 | +0.36% | 3,064,800 |
| Oct 30, 2026 | 38.98 | 38.98 | 38.17 | 38.64 | +1.93 | +5.26% | 562,100 |
| Oct 29, 2026 | 36.99 | 36.99 | 36.49 | 36.71 | +0.34 | +0.93% | 340,900 |
| Oct 28, 2026 | 35.54 | 36.58 | 35.54 | 36.37 | -0.93 | -2.49% | 308,700 |
| Oct 27, 2026 | 36.62 | 37.34 | 36.62 | 37.30 | +0.80 | +2.19% | 1,480,700 |
| Oct 26, 2026 | 35.56 | 36.55 | 35.56 | 36.50 | +0.11 | +0.30% | 970,200 |
| Oct 23, 2026 | 35.58 | 36.95 | 35.58 | 36.39 | -0.14 | -0.38% | 353,500 |
| Oct 22, 2026 | 36.20 | 36.62 | 36.20 | 36.53 | -0.04 | -0.11% | 432,700 |
| Oct 21, 2026 | 36.29 | 37.00 | 36.29 | 36.57 | -0.67 | -1.80% | 321,500 |
| Oct 20, 2026 | 36.39 | 37.38 | 36.39 | 37.24 | +0.19 | +0.51% | 236,000 |
| Oct 19, 2026 | 37.55 | 37.55 | 37.01 | 37.05 | -0.42 | -1.12% | 279,600 |
| Oct 16, 2026 | 37.47 | 37.51 | 36.53 | 37.47 | +0.27 | +0.73% | 422,800 |
| Oct 15, 2026 | 36.22 | 37.29 | 36.22 | 37.20 | +0.56 | +1.53% | 271,800 |
| Oct 14, 2026 | 36.50 | 37.75 | 36.50 | 36.64 | -0.54 | -1.45% | 412,800 |
| Oct 13, 2026 | 36.84 | 37.30 | 36.84 | 37.18 | +0.68 | +1.86% | 362,100 |
| Oct 12, 2026 | 36.51 | 37.00 | 36.43 | 36.50 | -0.13 | -0.35% | 309,200 |
| Oct 9, 2026 | 36.93 | 36.93 | 36.51 | 36.63 | +0.68 | +1.89% | 1,086,400 |
| Oct 8, 2026 | 35.40 | 35.95 | 35.00 | 35.95 | +1.25 | +3.60% | 1,006,100 |
| Oct 7, 2026 | 34.50 | 35.70 | 34.50 | 34.70 | -0.20 | -0.57% | 558,100 |
| Oct 6, 2026 | 34.86 | 35.17 | 34.86 | 34.90 | -0.75 | -2.10% | 741,800 |
| Oct 5, 2026 | 35.80 | 35.80 | 34.51 | 35.65 | +0.22 | +0.62% | 550,500 |
| Oct 2, 2026 | 34.71 | 35.79 | 34.71 | 35.43 | -1.86 | -4.99% | 414,800 |
| Oct 1, 2026 | 37.80 | 37.80 | 37.24 | 37.29 | +0.08 | +0.21% | 593,600 |
| Sep 30, 2026 | 37.01 | 37.55 | 37.01 | 37.21 | -0.55 | -1.46% | 170,200 |
| Sep 29, 2026 | 37.03 | 37.77 | 37.03 | 37.76 | -0.16 | -0.42% | 338,200 |
| Sep 28, 2026 | 37.68 | 38.08 | 37.67 | 37.92 | +0.53 | +1.42% | 377,900 |
| Sep 25, 2026 | 37.01 | 37.99 | 37.01 | 37.39 | -1.24 | -3.21% | 668,000 |
| Sep 24, 2026 | 38.25 | 38.90 | 38.25 | 38.63 | +0.47 | +1.23% | 350,400 |
| Sep 23, 2026 | 38.70 | 38.70 | 38.09 | 38.16 | -1.06 | -2.70% | 272,700 |
| Sep 22, 2026 | 39.00 | 39.40 | 39.00 | 39.22 | -0.45 | -1.13% | 310,100 |
| Sep 21, 2026 | 39.14 | 39.99 | 39.14 | 39.67 | +0.61 | +1.56% | 281,100 |
| Sep 18, 2026 | 38.77 | 39.35 | 38.77 | 39.06 | -0.50 | -1.26% | 328,300 |
| Sep 17, 2026 | 39.61 | 39.61 | 39.29 | 39.56 | +0.67 | +1.72% | 423,600 |
| Sep 16, 2026 | 38.54 | 39.29 | 38.54 | 38.89 | -0.13 | -0.33% | 258,600 |
| Sep 15, 2026 | 38.85 | 39.07 | 38.58 | 39.02 | +0.49 | +1.27% | 395,600 |
| Sep 14, 2026 | 37.73 | 38.72 | 37.73 | 38.53 | +0.24 | +0.63% | 229,300 |
| Sep 11, 2026 | 38.99 | 38.99 | 37.52 | 38.29 | +0.27 | +0.71% | 232,300 |
| Sep 10, 2026 | 37.71 | 38.29 | 37.71 | 38.02 | -0.87 | -2.24% | 397,200 |
| Sep 9, 2026 | 38.50 | 39.32 | 38.50 | 38.89 | -0.35 | -0.89% | 269,100 |
| Sep 8, 2026 | 39.02 | 39.60 | 39.02 | 39.24 | -0.45 | -1.13% | 289,400 |
| Sep 4, 2026 | 39.85 | 39.85 | 39.51 | 39.69 | +0.08 | +0.20% | 203,600 |
| Sep 3, 2026 | 39.49 | 39.86 | 39.40 | 39.61 | +0.70 | +1.80% | 357,400 |
| Sep 2, 2026 | 39.23 | 39.23 | 38.70 | 38.91 | +0.07 | +0.18% | 264,500 |
| Sep 1, 2026 | 38.64 | 38.93 | 38.64 | 38.84 | +0.11 | +0.28% | 522,600 |
| Aug 31, 2026 | 39.00 | 39.00 | 38.70 | 38.73 | +0.15 | +0.39% | 391,100 |
| Aug 28, 2026 | 38.60 | 38.67 | 38.32 | 38.58 | +0.65 | +1.71% | 466,000 |
| Aug 27, 2026 | 37.83 | 38.05 | 37.83 | 37.93 | +0.14 | +0.37% | 246,600 |
| Aug 26, 2026 | 37.86 | 37.90 | 37.50 | 37.79 | -0.10 | -0.26% | 1,230,400 |
| Aug 25, 2026 | 38.27 | 38.27 | 37.82 | 37.89 | -0.40 | -1.04% | 1,043,500 |
| Aug 24, 2026 | 37.50 | 38.37 | 37.50 | 38.29 | +0.01 | +0.03% | 417,200 |
| Aug 21, 2026 | 38.43 | 38.43 | 38.16 | 38.28 | +1.22 | +3.29% | 283,400 |
| Aug 20, 2026 | 36.89 | 37.16 | 36.89 | 37.06 | -0.40 | -1.07% | 294,700 |
| Aug 19, 2026 | 37.32 | 37.68 | 36.96 | 37.46 | +0.66 | +1.79% | 257,000 |
| Aug 18, 2026 | 36.93 | 37.11 | 36.67 | 36.80 | -0.41 | -1.10% | 1,280,500 |
| Aug 17, 2026 | 37.99 | 37.99 | 36.59 | 37.21 | +1.11 | +3.07% | 474,000 |
| Aug 14, 2026 | 35.84 | 36.27 | 35.84 | 36.10 | -0.81 | -2.19% | 269,800 |
65 days, newest first. Daily bars as drawn on the AAGIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.