(AIA)
NASDAQ: AIA
· Real-Time Price · USD
85.34
-0.25 (-0.29%)
At close: Aug 15, 2025, 3:59 PM
85.35
0.01%
After-hours: Aug 15, 2025, 04:10 PM EDT
AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 85.78 | 85.78 | 85.18 | 85.35 | 85.35 | -0.28% | 21,569 |
| 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 |
| Aug 7, 2025 | 84.92 | 85.07 | 84.35 | 84.69 | 84.69 | 1.26% | 38,121 |
| Aug 6, 2025 | 83.17 | 83.73 | 82.95 | 83.64 | 83.64 | 0.40% | 99,327 |
| Aug 5, 2025 | 83.82 | 83.82 | 83.02 | 83.31 | 83.31 | -0.08% | 55,545 |
| Aug 4, 2025 | 83.52 | 83.52 | 82.98 | 83.38 | 83.38 | 1.76% | 113,600 |
| Aug 1, 2025 | 82.33 | 82.34 | 81.52 | 81.94 | 81.94 | -1.47% | 70,900 |
| Jul 31, 2025 | 83.48 | 83.53 | 83.00 | 83.16 | 83.16 | -0.32% | 20,600 |
| Jul 30, 2025 | 84.00 | 84.06 | 83.22 | 83.43 | 83.43 | -0.70% | 58,150 |
| Jul 29, 2025 | 84.52 | 84.59 | 84.02 | 84.02 | 84.02 | -0.58% | 36,548 |
| Jul 28, 2025 | 84.81 | 84.81 | 84.40 | 84.51 | 84.51 | -0.48% | 197,100 |
| Jul 25, 2025 | 84.40 | 84.98 | 84.26 | 84.92 | 84.92 | -0.49% | 357,300 |
| Jul 24, 2025 | 85.30 | 85.49 | 85.12 | 85.34 | 85.34 | -0.25% | 71,000 |
| Jul 23, 2025 | 85.23 | 85.57 | 85.06 | 85.55 | 85.55 | 1.65% | 42,900 |
| Jul 22, 2025 | 83.86 | 84.25 | 83.35 | 84.16 | 84.16 | -0.05% | 20,148 |
| Jul 21, 2025 | 84.13 | 84.57 | 83.88 | 84.20 | 84.20 | 0.56% | 24,749 |