(AIA)
NASDAQ: AIA
· Real-Time Price · USD
85.94
1.22 (1.44%)
At close: Sep 05, 2025, 3:59 PM
85.94
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 86.12 | 86.12 | 85.31 | 85.94 | 85.94 | 1.44% | 18,035 |
| Sep 4, 2025 | 84.53 | 84.72 | 84.03 | 84.72 | 84.72 | -0.45% | 17,123 |
| Sep 3, 2025 | 84.81 | 85.21 | 84.77 | 85.10 | 85.10 | 0.22% | 59,808 |
| Sep 2, 2025 | 84.10 | 84.93 | 84.00 | 84.91 | 84.91 | 0.06% | 129,400 |
| Aug 29, 2025 | 84.58 | 84.86 | 84.37 | 84.86 | 84.86 | -0.22% | 12,017 |
| Aug 28, 2025 | 84.50 | 85.11 | 84.50 | 85.05 | 85.05 | 0.31% | 13,025 |
| Aug 27, 2025 | 84.46 | 84.88 | 84.26 | 84.79 | 84.79 | -1.04% | 14,300 |
| Aug 26, 2025 | 85.76 | 85.94 | 85.60 | 85.68 | 85.68 | -0.01% | 40,400 |
| Aug 25, 2025 | 85.95 | 86.15 | 85.69 | 85.69 | 85.69 | -0.17% | 34,900 |
| Aug 22, 2025 | 84.52 | 85.99 | 84.51 | 85.84 | 85.84 | 2.24% | 24,003 |
| Aug 21, 2025 | 83.73 | 84.11 | 83.73 | 83.96 | 83.96 | -0.29% | 617,128 |
| Aug 20, 2025 | 84.16 | 84.20 | 83.48 | 84.20 | 84.20 | -0.61% | 41,621 |
| Aug 19, 2025 | 85.54 | 85.54 | 84.69 | 84.72 | 84.72 | -0.99% | 29,100 |
| Aug 18, 2025 | 85.48 | 85.60 | 85.33 | 85.57 | 85.57 | 0.26% | 19,135 |
| Aug 15, 2025 | 85.78 | 85.78 | 85.18 | 85.35 | 85.35 | -0.28% | 21,514 |
| Aug 14, 2025 | 85.73 | 85.82 | 85.38 | 85.59 | 85.59 | -1.79% | 28,600 |
| Aug 13, 2025 | 87.06 | 87.26 | 86.79 | 87.15 | 87.15 | 2.10% | 60,300 |
| Aug 12, 2025 | 84.61 | 85.42 | 84.43 | 85.36 | 85.36 | 1.34% | 46,334 |
| Aug 11, 2025 | 84.51 | 84.57 | 84.08 | 84.23 | 84.23 | -0.40% | 22,732 |
| Aug 8, 2025 | 84.37 | 84.57 | 84.17 | 84.57 | 84.57 | -0.14% | 19,200 |