Quantcast

Historical Stock Prices

AIA 
$64.1
*  
0.16
0.25%
Get AIA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading AIA now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 63.86 64.19 63.826 64.1 30,979
04/17/2019 64.4 64.4 64.13 64.26 24,341
04/16/2019 64.08 64.11 63.98 64.05 14,428
04/15/2019 63.61 63.61 63.2522 63.36 45,373
04/12/2019 63.9 64.025 63.76 63.79 74,026
04/11/2019 63.23 63.305 63.02 63.2 26,216
04/10/2019 63.59 63.8 63.59 63.8 55,215
04/09/2019 63.53 63.53 63.28 63.43 16,767
04/08/2019 63.36 63.56 63.2245 63.49 13,242
04/05/2019 63.61 63.88 63.61 63.88 13,490
04/04/2019 63.17 63.52 63.15 63.44 45,536
04/03/2019 63.16 63.53 63.01 63.2 26,721
04/02/2019 62.46 62.46 62.16 62.4 23,091
04/01/2019 62.01 62.33 62 62.22 26,477
03/29/2019 61.14 61.3 60.97 61.14 51,948
03/28/2019 60.57 60.7 60.3786 60.66 32,980
03/27/2019 60.54 60.6 60.09 60.41 29,701
03/26/2019 60.48 60.77 60.3338 60.6 38,351
03/25/2019 60.38 60.6432 60.32 60.56 30,694
03/22/2019 61.37 61.37 60.5853 60.59 19,463
03/21/2019 61.26 61.98 61.21 61.98 72,901
03/20/2019 61.37 61.9139 61.02 61.58 87,056
03/19/2019 61.81 61.83 61.51 61.59 91,248
03/18/2019 61.44 61.66 61.4 61.66 15,095
03/15/2019 60.88 61.295 60.88 61.22 51,130
03/14/2019 60.47 60.475 60.31 60.46 36,909
03/13/2019 60.79 60.89 60.6906 60.76 36,759
03/12/2019 60.82 61 60.77 60.9 93,288
03/11/2019 59.88 60.42 59.88 60.4 66,659
03/08/2019 59.07 59.37 59.07 59.34 62,671
03/07/2019 60.54 60.55 59.89 59.99 47,700
03/06/2019 61.26 61.26 60.79 60.79 68,528
03/05/2019 60.95 61.4199 60.91 61.29 41,027
03/04/2019 61.14 61.14 60.39 60.8 40,191
03/01/2019 60.99 60.99 60.57 60.79 46,584
02/28/2019 60.85 60.85 60.52 60.57 292,240
02/27/2019 61.48 61.48 61.18 61.25 27,953
02/26/2019 61.51 61.8 61.48 61.7 35,111
02/25/2019 61.89 62.38 61.89 62.05 199,139
02/22/2019 61.37 61.63 61.2951 61.5 51,490
02/21/2019 60.85 61 60.68 60.77 46,247
02/20/2019 60.92 61.28 60.86 60.96 48,135
02/19/2019 59.89 60.64 59.89 60.51 93,624
02/15/2019 59.9 60.05 59.7925 59.89 23,807
02/14/2019 60.03 60.37 59.94 60.25 50,900
02/13/2019 60.56 60.56 60.06 60.25 46,673
02/12/2019 60.29 60.35 60.13 60.2 110,217
02/11/2019 59.98 59.98 59.71 59.78 78,064
02/08/2019 59.67 59.7699 59.29 59.65 21,501
02/07/2019 60 60.25 59.41 59.91 94,122
02/06/2019 61.28 61.28 60.59 60.68 52,487
02/05/2019 60.57 61.4047 60.57 61.31 65,570
02/04/2019 60.07 60.5499 60.05 60.45 42,189
02/01/2019 60.13 60.25 59.96 60.14 56,006
01/31/2019 60.16 60.67 60.1 60.64 121,079
01/30/2019 59.68 60.38 59.43 60.33 203,037
01/29/2019 59.36 59.36 59.03 59.13 10,234
01/28/2019 58.91 59.12 58.8001 59.11 92,316
01/25/2019 59.35 59.7262 59.35 59.57 50,078
01/24/2019 57.8 58.4199 57.8 58.34 33,464
01/23/2019 57.73 57.73 57.2826 57.53 41,756
01/22/2019 57.52 57.59 57.08 57.26 64,567
01/18/2019 58.13 58.5162 58.09 58.38 84,513
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for AIA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio