Aviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	632.80	636.00	631.00	634.80	-	0.60%	127,226
May 18, 2026	617.40	634.20	617.00	631.00	631.00	1.74%	9,624,735
May 15, 2026	624.60	626.31	612.20	620.20	620.20	-1.24%	17,247,310
May 14, 2026	604.00	629.60	600.18	628.00	628.00	1.75%	15,255,670
May 13, 2026	621.60	625.40	611.20	617.20	617.20	-0.48%	7,610,792
May 12, 2026	624.20	625.40	617.40	620.20	620.20	-1.56%	16,753,080
May 11, 2026	620.00	651.80	617.40	630.00	630.00	1.65%	5,586,891
May 8, 2026	616.60	626.60	614.50	619.80	619.80	-0.40%	4,654,474
May 7, 2026	626.80	628.30	619.70	622.30	622.30	-0.11%	5,982,932
May 6, 2026	616.90	630.70	616.90	623.00	623.00	1.78%	13,003,630
May 5, 2026	623.40	629.80	605.00	612.10	612.10	-2.42%	8,037,419
May 1, 2026	620.00	628.60	620.00	627.30	627.30	0.59%	3,186,093
Apr 30, 2026	616.00	624.50	612.90	623.60	623.60	0.89%	19,443,620
Apr 29, 2026	632.40	633.03	617.80	618.10	618.10	-2.37%	5,138,332
Apr 28, 2026	627.80	634.20	627.60	633.10	633.10	1.01%	7,903,747
Apr 27, 2026	627.10	629.60	623.15	626.80	626.80	-0.32%	4,730,514
Apr 24, 2026	631.20	635.80	628.20	628.80	628.80	-1.35%	3,898,162
Apr 23, 2026	635.40	638.90	629.40	637.40	637.40	-0.13%	7,230,981
Apr 22, 2026	642.80	645.70	637.70	638.20	638.20	-0.85%	6,838,233
Apr 21, 2026	642.50	646.70	638.60	643.70	643.70	0.42%	7,234,423
Apr 20, 2026	638.80	641.30	635.40	641.00	641.00	-0.48%	5,621,167
Apr 17, 2026	638.70	646.20	632.60	644.10	644.10	0.86%	6,326,766
Apr 16, 2026	640.60	649.64	638.60	638.60	638.60	-0.22%	6,167,646
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%	11,220,790
Apr 13, 2026	624.60	632.90	621.30	627.20	627.20	0.10%	6,646,349
Apr 10, 2026	632.90	634.10	626.60	626.60	626.60	-0.71%	23,136,040
Apr 9, 2026	633.70	637.70	626.50	631.10	631.10	0.10%	10,619,830
Apr 8, 2026	644.10	644.10	630.10	630.50	630.50	2.06%	13,446,210
Apr 7, 2026	621.40	626.60	613.10	617.80	617.80	-0.58%	12,799,990
Apr 2, 2026	611.00	624.60	608.00	621.40	621.40	0.39%	19,396,940
Apr 1, 2026	613.00	620.80	610.20	619.00	619.00	3.10%	11,000,140
Mar 31, 2026	597.00	607.80	597.00	600.40	600.40	0.64%	20,218,510
Mar 30, 2026	592.20	599.60	590.60	596.60	596.60	0.54%	10,887,500
Mar 27, 2026	595.60	599.80	591.20	593.40	593.40	0.34%	10,238,180
Mar 26, 2026	595.80	600.00	590.60	591.40	591.40	-5.32%	8,996,465
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