Skip to main content
Aviva plc (AVVIY)
OTCMKTS · Delayed Price · Currency is USD
17.34
+0.05 (0.29%)
At close: Dec 5, 2025

Aviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5417.5817.3417.3417.340.29%71,589
Dec 4, 202517.2717.3917.2717.2917.290.23%52,131
Dec 3, 202517.2617.3517.2517.2517.25-56,980
Dec 2, 202517.2817.2916.9317.2517.250.64%110,773
Dec 1, 202517.2417.3117.1217.1417.14-2.39%79,303
Nov 28, 202517.5317.6117.5017.5617.560.57%21,488
Nov 26, 202517.4717.5617.2917.4617.461.28%35,076
Nov 25, 202517.0717.2717.0717.2417.241.23%60,681
Nov 24, 202517.0417.3316.9117.0317.03-0.18%71,313
Nov 21, 202517.0317.0816.9117.0617.061.49%103,008
Nov 20, 202517.0117.0516.7316.8116.81-0.36%111,788
Nov 19, 202516.9517.0116.7816.8716.87-1.75%77,901
Nov 18, 202517.1017.2217.0517.1717.170.29%85,269
Nov 17, 202517.2517.3017.0417.1217.12-0.64%60,661
Nov 14, 202517.1617.2917.0817.2317.23-0.46%44,387
Nov 13, 202517.5317.6917.3117.3117.31-6.63%46,947
Nov 12, 202518.5818.6718.4018.5418.541.81%26,983
Nov 11, 202518.1518.2618.1418.2118.21-1.08%34,204
Nov 10, 202518.1618.4318.1618.4118.411.15%32,254
Nov 7, 202517.9618.2417.9618.2018.200.72%39,521
Nov 6, 202517.9718.1317.9118.0718.070.06%44,840
Nov 5, 202517.6618.0617.6618.0618.062.56%48,966
Nov 4, 202517.5917.6717.5617.6117.61-1.29%63,080
Nov 3, 202517.6817.8417.6817.8417.84-0.39%48,927
Oct 31, 202517.8217.9117.7517.9117.91-1.21%157,911
Oct 30, 202517.9618.1517.9618.1318.130.83%60,982
Oct 29, 202518.0518.3717.9217.9817.98-1.27%32,833
Oct 28, 202518.1418.4218.1318.2118.21-0.76%23,412
Oct 27, 202518.2818.3518.1918.3518.351.49%35,484
Oct 24, 202518.0618.1118.0218.0818.08-0.06%27,854
Oct 23, 202518.1318.1318.0318.0918.090.06%53,016
Oct 22, 202518.0118.1017.9718.0818.080.72%27,981
Oct 21, 202517.9017.9617.8517.9517.950.11%51,222
Oct 20, 202517.8317.9917.8317.9317.93-0.28%33,174
Oct 17, 202517.5617.9917.5617.9817.98-0.50%55,133
Oct 16, 202518.0818.1718.0218.0718.07-1.79%86,308
Oct 15, 202518.3918.4118.3218.4018.40-0.97%41,525
Oct 14, 202518.4218.6418.4218.5818.580.98%38,254
Oct 13, 202518.3718.4018.3518.4018.400.71%32,169
Oct 10, 202518.3318.3518.2118.2718.27-1.08%59,570
Oct 9, 202518.5918.5918.3618.4718.47-1.39%76,991
Oct 8, 202518.6818.7318.6818.7318.730.75%19,692
Oct 7, 202518.6318.6818.5918.5918.59-0.59%24,347
Oct 6, 202518.6518.7318.6218.7018.700.32%28,262
Oct 3, 202518.6218.7718.5318.6418.64-0.27%43,914
Oct 2, 202518.7818.9318.5918.6918.69-1.48%58,639
Oct 1, 202518.7818.9718.7818.9718.970.85%28,730
Sep 30, 202518.6918.8118.6918.8118.811.02%62,349
Sep 29, 202518.6518.6518.5218.6218.62-0.05%23,384
Sep 26, 202518.5718.6318.5118.6318.632.14%72,070
Sep 25, 202518.1718.2418.1118.2418.24-0.55%68,960
Sep 24, 202518.2418.3418.2318.3418.340.22%37,063
Sep 23, 202518.4218.4218.1418.3018.30-1.13%66,792
Sep 22, 202518.5718.5718.3618.5118.51-0.13%174,493
Sep 19, 202518.5518.5518.4418.5318.530.02%40,488
Sep 18, 202518.5518.5618.4518.5318.530.05%30,152
Sep 17, 202518.3118.6518.1418.5218.520.43%116,707
Sep 16, 202518.4318.5818.3318.4418.44-1.62%93,470
Sep 15, 202518.6719.0018.6618.7418.740.88%44,759
Sep 12, 202518.3818.6018.3818.5818.580.28%16,757
Sep 11, 202518.3118.5318.3118.5318.530.76%44,574
Sep 10, 202518.2218.3918.2118.3918.390.93%27,410
Sep 9, 202518.4018.4018.0818.2218.220.83%25,645
Sep 8, 202518.0018.1218.0018.0718.07-36,886
Sep 5, 202518.0518.1117.9818.0718.072.44%24,079
Sep 4, 202517.6417.6717.5617.6417.642.26%80,072
Sep 3, 202517.0817.2717.0517.2517.25-62,338
Sep 2, 202517.2417.3717.1817.2517.25-4.17%131,488
Aug 29, 202517.9218.0017.8818.0018.00-2.33%33,646
Aug 28, 202518.3318.4818.3318.4318.10-1.13%32,487
Aug 27, 202518.6018.8018.4518.6418.31-1.89%23,789
Aug 26, 202518.3619.0018.3519.0018.662.15%673,745
Aug 25, 202518.1118.8818.1118.6018.270.16%10,030
Aug 22, 202518.4018.6018.4018.5718.240.81%14,008
Aug 21, 202518.4618.4818.3518.4218.090.05%50,503
Aug 20, 202518.3918.5618.2718.4118.081.27%61,375
Aug 19, 202518.1718.2918.1118.1817.85-0.08%20,669
Aug 18, 202518.1818.2818.0218.2017.87-1.54%27,851
Aug 15, 202518.5118.5918.4418.4818.15-0.91%53,639
Aug 14, 202518.6218.7218.4718.6518.312.30%45,972
Aug 13, 202518.1518.2318.1518.2317.900.89%277,287
Aug 12, 202518.0118.1517.9718.0717.750.81%21,614
Aug 11, 202517.9517.9517.8617.9317.600.43%9,814
Aug 8, 202517.6317.8717.6317.8517.530.27%17,373
Aug 7, 202517.7917.8017.7117.8017.480.11%27,456
Aug 6, 202517.6117.8017.6117.7817.461.54%44,895
Aug 5, 202517.5017.5717.4217.5117.200.29%28,345
Aug 4, 202517.4217.4917.3517.4617.151.51%45,065
Aug 1, 202517.1417.2317.0717.2016.89-1.32%49,328
Jul 31, 202517.3717.5017.3317.4317.121.04%68,824
Jul 30, 202517.3117.3517.2117.2516.94-1.39%49,161
Jul 29, 202517.4817.5017.3217.4917.181.06%41,529
Jul 28, 202517.4017.5817.2517.3117.00-1.14%46,570
Jul 25, 202517.3717.6017.3717.5117.20-0.11%39,646
Jul 24, 202517.5417.7017.5117.5317.22-0.85%33,207
Jul 23, 202517.5417.7617.4817.6817.361.32%35,015
Jul 22, 202517.4117.6217.2217.4517.14-0.63%28,711
Jul 21, 202517.4417.5917.3917.5617.240.86%18,491
Jul 18, 202517.3317.5017.3317.4117.10-22,470
Jul 17, 202517.2117.4717.2117.4117.100.25%23,477