Aviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	627.80	634.10	627.60	633.10	633.10	1.01%	7,903,416
Apr 27, 2026	627.10	629.50	623.20	626.80	626.80	-0.32%	4,184,139
Apr 24, 2026	631.20	635.80	628.20	628.80	628.80	-1.35%	3,898,084
Apr 23, 2026	635.40	638.90	629.60	637.40	637.40	-0.13%	7,230,602
Apr 22, 2026	642.80	645.40	637.80	638.20	638.20	-0.85%	6,837,931
Apr 21, 2026	642.50	646.40	638.90	643.70	643.70	0.42%	4,105,717
Apr 20, 2026	638.80	641.20	635.40	641.00	641.00	-0.48%	4,612,613
Apr 17, 2026	638.70	646.20	632.60	644.10	644.10	0.86%	6,308,252
Apr 16, 2026	640.60	649.60	638.60	638.60	638.60	-0.22%	6,167,223
Apr 15, 2026	639.00	641.60	632.20	640.00	640.00	0.27%	6,517,365
Apr 14, 2026	629.00	638.30	627.50	638.30	638.30	1.77%	10,218,324
Apr 13, 2026	624.60	632.90	621.30	627.20	627.20	0.10%	6,574,624
Apr 10, 2026	632.90	634.10	626.60	626.60	626.60	-0.71%	15,877,202
Apr 9, 2026	633.70	637.10	626.50	631.10	631.10	0.10%	10,619,595
Apr 8, 2026	644.10	644.10	630.10	630.50	630.50	2.06%	13,291,490
Apr 7, 2026	621.40	626.60	613.10	617.80	617.80	-0.58%	12,799,395
Apr 2, 2026	611.00	624.60	609.40	621.40	621.40	0.39%	8,500,918
Apr 1, 2026	613.00	620.80	610.20	619.00	619.00	3.10%	10,999,679
Mar 31, 2026	597.00	607.40	597.00	600.40	600.40	0.64%	20,166,377
Mar 30, 2026	592.20	599.40	590.60	596.60	596.60	0.54%	10,886,685
Mar 27, 2026	595.60	599.60	591.40	593.40	593.40	0.34%	10,237,718
Mar 26, 2026	595.80	597.80	590.60	591.40	591.40	-5.32%	8,996,317
Mar 25, 2026	626.20	632.40	622.80	624.60	598.40	1.23%	9,173,680
Mar 24, 2026	614.20	619.20	606.60	617.00	591.12	0.85%	22,355,890
Mar 23, 2026	603.00	623.00	591.54	611.80	586.14	0.30%	10,879,920
Mar 20, 2026	624.00	630.20	610.00	610.00	584.41	-1.55%	21,569,970
Mar 19, 2026	640.80	644.99	614.80	619.60	593.61	-4.44%	16,283,600
Mar 18, 2026	651.00	656.20	645.80	648.40	621.20	0.12%	7,122,759
Mar 17, 2026	638.60	652.80	635.80	647.60	620.44	1.09%	7,737,364
Mar 16, 2026	632.00	645.40	629.60	640.60	613.73	1.14%	10,583,360
Mar 13, 2026	621.40	639.40	618.20	633.40	606.83	1.31%	7,026,064
Mar 12, 2026	627.00	630.00	621.80	625.20	598.97	-0.38%	11,050,410
Mar 11, 2026	620.40	628.20	617.20	627.60	601.27	0.26%	15,622,980
Mar 10, 2026	628.20	638.92	625.80	626.00	599.74	2.25%	12,298,580
Mar 9, 2026	621.20	622.98	608.40	612.20	586.52	-2.58%	10,307,380
Mar 6, 2026	649.00	654.80	624.20	628.40	602.04	-2.66%	9,559,753
Mar 5, 2026	657.60	671.40	641.20	645.60	618.52	-3.27%	13,548,840
Mar 4, 2026	651.20	669.20	651.20	667.40	639.40	2.42%	7,962,114
Mar 3, 2026	677.60	678.53	647.91	651.60	624.27	-4.32%	8,900,487
Mar 2, 2026	673.80	682.20	668.00	681.00	652.43	-0.73%	8,789,344
Feb 27, 2026	675.00	688.60	672.20	686.00	657.22	1.57%	16,381,470
Feb 26, 2026	661.00	675.60	658.20	675.40	647.07	2.15%	6,100,973
Feb 25, 2026	658.60	665.00	653.20	661.20	633.46	1.22%	6,065,184
Feb 24, 2026	648.00	657.00	643.60	653.20	625.80	0.90%	5,629,681
Feb 23, 2026	655.00	659.60	646.38	647.40	620.24	-1.22%	4,835,435
Feb 20, 2026	647.80	657.00	646.60	655.40	627.91	1.96%	6,361,274
Feb 19, 2026	646.20	648.00	638.00	642.80	615.84	-0.06%	3,691,590
Feb 18, 2026	637.00	646.20	630.60	643.20	616.22	1.45%	4,525,143
Feb 17, 2026	630.00	638.60	628.40	634.00	607.41	0.99%	6,668,413
Feb 16, 2026	629.40	636.40	627.60	627.80	601.47	0.32%	5,313,914