Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Aia Group Ltd (OP: AAIGF ) 8.230 -0.570 (-6.48%) Streaming Delayed Price Updated: 3:36 PM EDT, Oct 9, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 09, 2024 8.690 8.750 8.180 8.230 7,453 -0.57(-6.48%) Oct 08, 2024 8.730 8.800 8.500 8.800 4,341 -0.98(-10.02%) Oct 07, 2024 8.770 9.780 8.770 9.780 28,082 +0.50(+5.39%) Oct 04, 2024 9.850 10.01 9.180 9.280 19,255 +0.37(+4.19%) Oct 03, 2024 9.230 9.450 8.907 8.907 119,521 -0.24(-2.66%) Oct 02, 2024 9.550 9.650 9.150 9.150 16,850 +0.36(+4.10%) Oct 01, 2024 9.064 9.390 8.750 8.790 19,301 +0.09(+1.03%) Sep 30, 2024 9.220 9.280 8.700 8.700 51,447 -0.01(-0.11%) Sep 27, 2024 8.500 9.110 8.500 8.710 67,046 +0.62(+7.66%) Sep 26, 2024 8.340 8.500 7.940 8.090 47,624 +0.57(+7.58%) Sep 25, 2024 7.540 8.160 7.450 7.520 54,362 -0.39(-4.87%) Sep 24, 2024 7.510 7.910 7.450 7.905 8,422 +0.67(+9.34%) Sep 23, 2024 7.445 7.856 7.100 7.230 55,589 -0.37(-4.87%) Sep 20, 2024 7.690 7.800 7.080 7.600 24,969 +0.40(+5.56%) Sep 19, 2024 7.140 7.620 7.140 7.200 35,043 +0.22(+3.15%) Sep 18, 2024 6.980 7.140 6.620 6.980 3,991 -0.04(-0.57%) Sep 17, 2024 7.020 7.140 6.900 7.020 7,624 +0.00(+0.07%) Sep 16, 2024 7.020 7.130 6.900 7.015 74,038 -0.02(-0.28%) Sep 13, 2024 7.035 7.130 6.940 7.035 95,768 +0.04(+0.50%) Sep 12, 2024 6.980 7.140 6.590 7.000 47,030 +0.28(+4.17%) Sep 11, 2024 6.845 6.970 6.720 6.720 21,406 -0.05(-0.74%) Sep 10, 2024 6.910 7.140 6.770 6.770 1,670,812 -0.12(-1.74%) Sep 09, 2024 6.945 7.060 6.830 6.890 133,567 -0.06(-0.86%) Sep 06, 2024 6.500 7.230 6.450 6.950 69,967 -0.12(-1.77%) Sep 05, 2024 7.090 7.230 6.960 7.075 39,066 -0.02(-0.35%) Sep 04, 2024 7.090 7.250 6.570 7.100 18,204 -0.04(-0.56%) Sep 03, 2024 7.140 7.300 6.580 7.140 189,151 +0.15(+2.10%) Aug 30, 2024 7.200 7.200 6.950 6.993 24,757 -0.18(-2.54%) Aug 29, 2024 6.810 7.600 6.810 7.175 432,088 +0.42(+6.14%) Aug 28, 2024 6.750 7.410 6.590 6.760 21,951 -0.32(-4.52%) Aug 27, 2024 7.160 7.550 7.006 7.080 35,067 +0.12(+1.72%) Aug 26, 2024 7.340 7.400 6.510 6.960 56,385 +0.26(+3.88%) Aug 23, 2024 7.330 7.440 6.520 6.700 30,763 +0.08(+1.21%) Aug 22, 2024 7.460 7.460 6.500 6.620 25,700 +0.04(+0.53%) Aug 21, 2024 6.710 6.710 6.450 6.585 20,526 -0.05(-0.75%) Aug 20, 2024 6.560 6.820 6.560 6.635 70,013 -0.04(-0.52%) Aug 19, 2024 6.620 6.900 6.490 6.670 109,654 +0.05(+0.76%) Aug 16, 2024 6.150 7.100 6.150 6.620 546,269 -0.03(-0.42%) Aug 15, 2024 6.130 6.840 6.130 6.648 852,784 -0.14(-2.09%) Aug 14, 2024 6.510 6.800 6.510 6.790 429,378 +0.21(+3.19%) Aug 13, 2024 6.690 7.040 6.510 6.580 67,148 -0.07(-1.05%) Aug 12, 2024 6.650 6.900 6.490 6.650 538,436 -0.11(-1.63%) Aug 09, 2024 6.950 6.950 6.620 6.760 36,675 -0.09(-1.31%) Aug 08, 2024 7.080 7.100 6.620 6.850 51,597 +0.16(+2.39%) Aug 07, 2024 7.200 7.200 6.350 6.690 48,748 +0.18(+2.69%) Aug 06, 2024 6.250 6.850 6.250 6.515 137,624 -0.28(-4.05%) Aug 05, 2024 6.360 7.070 6.300 6.790 104,318 -0.14(-2.02%) Aug 02, 2024 6.400 7.000 6.400 6.930 63,985 +0.49(+7.61%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.