Aviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	652.40	655.60	619.40	619.40	619.40	-5.17%	18,425,706
Jan 22, 2026	669.00	673.80	652.00	653.20	653.20	-1.57%	5,861,900
Jan 21, 2026	671.20	674.40	663.60	663.60	663.60	-1.13%	4,406,379
Jan 20, 2026	678.80	680.80	667.00	671.20	671.20	-1.58%	6,099,303
Jan 19, 2026	670.20	682.00	670.20	682.00	682.00	0.98%	2,578,751
Jan 16, 2026	676.40	679.05	672.20	675.40	675.40	-0.50%	3,799,087
Jan 15, 2026	669.60	683.00	665.60	678.80	678.80	0.92%	10,303,750
Jan 14, 2026	669.20	673.71	665.60	672.60	672.60	0.42%	5,991,367
Jan 13, 2026	676.00	677.60	669.80	669.80	669.80	-1.03%	4,542,909
Jan 12, 2026	677.80	681.80	672.40	676.80	676.80	-0.76%	3,418,446
Jan 9, 2026	689.80	689.80	677.60	682.00	682.00	-1.25%	3,968,753
Jan 8, 2026	678.40	690.80	678.40	690.60	690.60	1.71%	5,087,628
Jan 7, 2026	693.80	694.00	671.60	679.00	679.00	-1.59%	5,577,349
Jan 6, 2026	691.60	700.80	687.60	690.00	690.00	0.44%	6,763,375
Jan 5, 2026	690.00	690.20	679.00	687.00	687.00	0.53%	4,682,799
Jan 2, 2026	685.80	690.00	682.20	683.40	683.40	-0.15%	3,037,756
Dec 31, 2025	688.80	688.80	682.80	684.40	684.40	-0.23%	1,206,302
Dec 30, 2025	680.20	688.80	679.00	686.00	686.00	0.88%	2,789,615
Dec 29, 2025	683.20	687.00	677.80	680.00	680.00	-0.47%	3,444,860
Dec 24, 2025	684.40	685.40	681.68	683.20	683.20	-	759,461
Dec 23, 2025	682.00	685.80	679.40	683.20	683.20	0.41%	2,644,215
Dec 22, 2025	676.00	680.40	673.20	680.40	680.40	0.41%	2,739,859
Dec 19, 2025	673.00	678.60	670.20	677.60	677.60	0.53%	12,957,162
Dec 18, 2025	670.00	676.40	667.40	674.00	674.00	0.90%	3,512,192
Dec 17, 2025	670.00	677.20	668.00	668.00	668.00	0.39%	7,576,864
Dec 16, 2025	669.20	671.40	664.80	665.40	665.40	-0.15%	6,026,387
Dec 15, 2025	652.60	667.20	652.40	666.40	666.40	2.62%	9,450,199
Dec 12, 2025	659.00	660.20	648.20	649.40	649.40	-0.67%	4,092,921
Dec 11, 2025	650.20	654.60	647.60	653.80	653.80	0.80%	5,607,278
Dec 10, 2025	644.80	648.60	643.80	648.60	648.60	-0.06%	5,220,484
Dec 9, 2025	646.80	652.40	643.40	649.00	649.00	0.65%	4,321,148
Dec 8, 2025	642.40	645.60	640.00	644.80	644.80	0.03%	11,461,720
Dec 5, 2025	640.20	650.00	638.00	644.60	644.60	0.56%	3,281,022
Dec 4, 2025	640.60	641.33	634.20	641.00	641.00	0.41%	5,699,729
Dec 3, 2025	644.80	645.20	636.40	638.40	638.40	-0.96%	6,987,852
Dec 2, 2025	642.40	648.80	640.60	644.60	644.60	0.72%	9,183,838
Dec 1, 2025	651.20	652.60	639.20	640.00	640.00	-1.81%	6,639,546
Nov 28, 2025	654.80	654.80	650.40	651.80	651.80	-0.18%	4,444,289
Nov 27, 2025	653.00	657.20	650.20	653.00	653.00	0.40%	4,028,016
Nov 26, 2025	644.80	654.20	638.80	650.40	650.40	1.18%	9,689,505
Nov 25, 2025	636.60	642.80	633.40	642.80	642.80	0.69%	4,128,606
Nov 24, 2025	639.80	642.20	634.20	638.40	638.40	0.19%	13,770,720
Nov 21, 2025	632.40	643.40	630.20	637.20	637.20	-0.03%	6,219,673
Nov 20, 2025	635.60	641.00	633.00	637.40	637.40	0.85%	7,929,917
Nov 19, 2025	638.80	640.20	630.80	632.00	632.00	-1.31%	6,605,213
Nov 18, 2025	636.00	642.00	635.20	640.40	640.40	-0.44%	8,741,130
Nov 17, 2025	644.60	646.20	640.00	643.20	643.20	-0.09%	8,176,781
Nov 14, 2025	642.20	648.80	633.40	643.80	643.80	-0.95%	9,122,974
Nov 13, 2025	668.40	675.99	650.00	650.00	650.00	-6.15%	18,658,190
Nov 12, 2025	680.60	700.00	678.60	692.60	692.60	1.94%	12,601,310