Skip to main content
Aviva plc (AVVIY)
OTCMKTS · Delayed Price · Currency is USD
17.05
-0.34 (-1.96%)
Mar 6, 2026, 3:51 PM EST

Aviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.9217.1216.8917.0717.07-1.84%72,187
Mar 5, 202617.5717.6217.2817.3917.39-3.66%63,591
Mar 4, 202618.0118.1917.8918.0518.051.86%50,400
Mar 3, 202617.5917.7617.3917.7217.72-4.16%48,562
Mar 2, 202618.4118.5718.3218.4918.49-0.43%54,234
Feb 27, 202618.7118.7418.4818.5718.570.54%30,748
Feb 26, 202618.4218.5418.3318.4718.471.43%55,808
Feb 25, 202618.0918.2817.9718.2118.211.34%57,043
Feb 24, 202617.7918.0017.7917.9717.971.50%65,950
Feb 23, 202617.9918.0417.6417.7117.71-1.53%47,210
Feb 20, 202617.9518.0017.7117.9817.981.87%131,043
Feb 19, 202617.4717.6717.4417.6517.65-43,268
Feb 18, 202617.7117.7717.6017.6517.650.80%94,056
Feb 17, 202617.4117.5317.4117.5117.510.63%86,915
Feb 13, 202617.1817.4117.1117.4017.401.16%46,303
Feb 12, 202617.3317.4517.0617.2017.20-0.35%78,403
Feb 11, 202617.3017.3217.2117.2617.26-0.58%68,793
Feb 10, 202617.4917.4917.2417.3617.36-3.29%66,314
Feb 9, 202617.6517.9917.6517.9517.950.11%56,804
Feb 6, 202617.8217.9317.7917.9317.931.59%51,387
Feb 5, 202617.7617.8217.6217.6517.65-2.75%108,552
Feb 4, 202618.2618.3018.0318.1518.150.61%95,445
Feb 3, 202617.8818.0917.7818.0418.04-0.33%39,191
Feb 2, 202618.0418.1017.9118.1018.102.20%60,922
Jan 30, 202617.8317.8317.6417.7117.71-1.28%38,338
Jan 29, 202618.1018.1117.8117.9417.940.67%29,958
Jan 28, 202617.6917.8717.5417.8217.821.19%47,207
Jan 27, 202617.7117.7217.4617.6117.610.97%50,069
Jan 26, 202617.4117.4817.3617.4417.441.22%56,254
Jan 23, 202617.2717.2717.0917.2317.23-4.22%114,414
Jan 22, 202618.0418.0417.9117.9917.99-1.64%46,792
Jan 21, 202618.2118.3418.0918.2918.290.19%31,339
Jan 20, 202618.3418.4718.0818.2618.26-1.00%55,305
Jan 16, 202618.3818.5518.0318.4418.44-0.32%35,465
Jan 15, 202618.4618.5918.2418.5018.500.49%31,433
Jan 14, 202618.2718.4518.2618.4118.410.60%317,611
Jan 13, 202618.4818.4818.2218.3018.30-1.35%226,557
Jan 12, 202618.5418.6418.4918.5518.55-0.38%26,938
Jan 9, 202618.5918.8618.5918.6218.62-1.64%29,496
Jan 8, 202618.8218.9318.7818.9318.931.94%21,264
Jan 7, 202618.6818.6818.2818.5718.57-1.77%37,142
Jan 6, 202619.1919.4018.8918.9118.91-0.24%39,709
Jan 5, 202618.6218.9618.6118.9518.950.96%36,967
Jan 2, 202618.8518.8618.6818.7718.770.05%23,657
Dec 31, 202518.7018.7618.6818.7618.76-0.32%22,955
Dec 30, 202518.7919.0018.7618.8218.820.86%18,438
Dec 29, 202518.6718.9018.5718.6618.66-0.64%47,594
Dec 26, 202518.8719.0018.7018.7818.78-0.16%18,445
Dec 24, 202518.7318.8118.6718.8118.810.70%73,777
Dec 23, 202518.6518.7318.6518.6818.680.76%43,726
Dec 22, 202518.4018.5918.4018.5418.541.16%38,994
Dec 19, 202518.3118.4218.2918.3318.330.55%25,792
Dec 18, 202518.2718.3618.2018.2318.230.71%35,450
Dec 17, 202518.3018.3118.0418.1018.10-0.17%40,572
Dec 16, 202518.1718.1717.9918.1318.130.61%39,623
Dec 15, 202518.0418.1017.9718.0218.022.44%57,755
Dec 12, 202517.7517.7817.5417.5917.59-0.93%23,540
Dec 11, 202517.7117.8317.6917.7617.760.49%49,629
Dec 10, 202517.4617.6717.3717.6717.671.44%27,875
Dec 9, 202517.4817.5417.3817.4217.420.52%67,680
Dec 8, 202517.3717.3917.3117.3317.33-0.06%51,569
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