Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aia Group Ltd (OP: AAIGF )

7.330 -0.310 (-4.06%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2024 7.810 7.880 7.450 7.640 87,917 -0.12(-1.55%)
May 31, 2024 7.540 8.020 7.450 7.760 24,282 -0.01(-0.13%)
May 30, 2024 7.440 7.930 7.440 7.770 1,771,453 +0.02(+0.26%)
May 29, 2024 7.960 7.960 7.420 7.750 79,058 -0.10(-1.27%)
May 28, 2024 8.045 8.150 7.700 7.850 61,696 +0.17(+2.21%)
May 24, 2024 7.840 8.000 7.560 7.680 23,607 -0.17(-2.17%)
May 23, 2024 7.860 8.160 7.780 7.850 47,793 -0.12(-1.57%)
May 22, 2024 8.230 8.230 7.780 7.975 311,200 -0.09(-1.05%)
May 21, 2024 7.960 8.220 7.960 8.060 1,005,186 -0.29(-3.47%)
May 20, 2024 8.500 8.500 8.350 8.350 61,468 -0.04(-0.54%)
May 17, 2024 8.700 8.700 8.350 8.395 79,947 +0.16(+2.00%)
May 16, 2024 8.250 8.250 7.950 8.230 117,861 +0.13(+1.67%)
May 15, 2024 7.960 8.180 7.960 8.095 25,720 -0.00(-0.06%)
May 14, 2024 8.290 8.290 7.900 8.100 12,426 -0.31(-3.69%)
May 13, 2024 8.360 8.480 8.140 8.410 43,900 +0.20(+2.37%)
May 10, 2024 8.250 8.350 8.030 8.215 28,657 +0.19(+2.37%)
May 09, 2024 8.090 8.250 7.980 8.025 217,799 +0.23(+2.88%)
May 08, 2024 7.720 8.060 7.600 7.800 29,579 -0.08(-1.02%)
May 07, 2024 8.090 8.090 7.785 7.880 19,462 -0.05(-0.69%)
May 06, 2024 7.780 8.190 7.780 7.935 55,710 +0.10(+1.34%)
May 03, 2024 7.790 8.050 7.630 7.830 34,247 +0.03(+0.38%)
May 02, 2024 7.550 7.810 7.386 7.800 388,531 +0.40(+5.41%)
May 01, 2024 7.390 7.445 7.250 7.400 44,849 +0.12(+1.58%)
Apr 30, 2024 7.030 7.550 7.030 7.285 34,986 -0.08(-1.02%)
Apr 29, 2024 7.200 7.470 7.080 7.360 46,429 +0.63(+9.36%)
Apr 26, 2024 7.110 7.110 6.560 6.730 69,963 +0.12(+1.82%)
Apr 25, 2024 6.560 6.720 6.400 6.610 29,549 +0.15(+2.32%)
Apr 24, 2024 6.230 6.515 6.230 6.460 64,220 +0.29(+4.62%)
Apr 23, 2024 6.220 6.370 6.070 6.175 169,580 -0.04(-0.56%)
Apr 22, 2024 6.170 6.300 6.000 6.210 197,653 +0.17(+2.81%)
Apr 19, 2024 6.070 6.230 5.930 6.040 229,129 -0.07(-1.15%)
Apr 18, 2024 6.095 6.290 5.900 6.110 193,373 +0.12(+1.92%)
Apr 17, 2024 6.005 6.005 5.870 5.995 92,626 +0.14(+2.39%)
Apr 16, 2024 6.060 6.060 5.800 5.855 50,407 -0.09(-1.60%)
Apr 15, 2024 6.100 6.220 5.950 5.950 255,031 -0.17(-2.70%)
Apr 12, 2024 5.990 6.450 5.990 6.115 38,263 -0.38(-5.78%)
Apr 11, 2024 6.360 6.620 6.360 6.490 82,746 -0.04(-0.54%)
Apr 10, 2024 6.650 6.660 6.500 6.525 165,036 -0.20(-2.97%)
Apr 09, 2024 6.500 6.800 6.500 6.725 34,140 -0.05(-0.74%)
Apr 08, 2024 6.810 6.920 6.680 6.775 82,830 -0.03(-0.44%)
Apr 05, 2024 6.900 6.900 6.805 6.805 41,199 +0.00(+0.07%)
Apr 04, 2024 6.840 6.920 6.740 6.800 32,168 +0.02(+0.29%)
Apr 03, 2024 6.370 7.130 6.370 6.780 57,647 -0.11(-1.67%)
Apr 02, 2024 6.850 7.000 6.470 6.895 30,851 +0.14(+2.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.