Aviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	638.00	652.20	638.00	651.40	651.40	2.45%	4,713,352
Jan 30, 2026	639.20	640.40	634.60	635.80	635.80	0.13%	5,594,279
Jan 29, 2026	638.00	643.60	633.80	635.00	635.00	0.06%	5,095,231
Jan 28, 2026	628.20	636.60	628.00	634.60	634.60	1.37%	8,465,504
Jan 27, 2026	628.40	634.20	624.40	626.00	626.00	0.19%	5,795,868
Jan 26, 2026	624.40	632.40	622.20	624.80	624.80	0.87%	8,628,128
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	674.20	663.60	663.60	663.60	-1.13%	4,459,996
Jan 20, 2026	678.80	679.20	667.20	671.20	671.20	-1.58%	5,084,548
Jan 19, 2026	670.20	682.00	670.20	682.00	682.00	0.98%	2,578,751
Jan 16, 2026	676.40	678.20	672.20	675.40	675.40	-0.50%	3,798,780
Jan 15, 2026	669.60	682.60	665.60	678.80	678.80	0.92%	10,303,511
Jan 14, 2026	669.20	673.00	665.60	672.60	672.60	0.42%	5,991,118
Jan 13, 2026	676.00	677.60	669.80	669.80	669.80	-1.03%	4,542,615
Jan 12, 2026	677.80	680.60	672.40	676.80	676.80	-0.76%	3,318,028
Jan 9, 2026	689.80	689.80	677.60	682.00	682.00	-1.25%	3,968,778
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	671.80	679.00	679.00	-1.59%	5,577,084
Jan 6, 2026	691.60	700.60	687.60	690.00	690.00	0.44%	6,763,097
Jan 5, 2026	690.00	690.00	679.00	687.00	687.00	0.53%	4,667,145
Jan 2, 2026	685.80	690.00	682.40	683.40	683.40	-0.15%	2,854,507
Dec 31, 2025	688.80	688.80	683.20	684.40	684.40	-0.23%	1,206,099
Dec 30, 2025	680.20	688.00	679.00	686.00	686.00	0.88%	2,789,382
Dec 29, 2025	683.20	687.00	677.80	680.00	680.00	-0.47%	3,444,860
Dec 24, 2025	684.40	685.20	682.00	683.20	683.20	-	759,293
Dec 23, 2025	682.00	686.00	679.00	683.20	683.20	0.41%	2,501,143
Dec 22, 2025	676.00	680.40	673.20	680.40	680.40	0.41%	2,739,421
Dec 19, 2025	673.00	678.60	670.20	677.60	677.60	0.53%	12,957,162
Dec 18, 2025	670.00	676.20	667.40	674.00	674.00	0.90%	3,511,658
Dec 17, 2025	670.00	677.20	668.00	668.00	668.00	0.39%	7,576,864
Dec 16, 2025	669.20	671.20	665.00	665.40	665.40	-0.15%	6,026,190
Dec 15, 2025	652.60	667.40	652.20	666.40	666.40	2.62%	9,053,566
Dec 12, 2025	659.00	660.00	648.40	649.40	649.40	-0.67%	4,092,426
Dec 11, 2025	650.20	654.40	648.40	653.80	653.80	0.80%	5,607,125
Dec 10, 2025	644.80	648.60	643.80	648.60	648.60	-0.06%	5,220,346
Dec 9, 2025	646.80	652.40	643.80	649.00	649.00	0.65%	4,320,901
Dec 8, 2025	642.40	645.60	640.00	644.80	644.80	0.03%	11,461,480
Dec 5, 2025	640.20	649.80	638.40	644.60	644.60	0.56%	3,280,624
Dec 4, 2025	640.60	641.20	634.60	641.00	641.00	0.41%	4,695,921
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%	9,177,365
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%	9,689,312
Nov 25, 2025	636.60	642.80	633.40	642.80	642.80	0.69%	4,128,440
Nov 24, 2025	639.80	641.80	634.40	638.40	638.40	0.19%	13,770,473
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