Aviva plc (AIVAF)
OTCMKTS
· Delayed Price · Currency is USD
7.82
+0.30 (3.93%)
May 13, 2025, 12:06 PM EDT
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 9,329 |
| May 13, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 3.93% | 1,886 |
| May 12, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.56% | 304 |
| May 9, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 66 |
| May 8, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| May 7, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.28% | 256 |
| May 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 12.02% | 1,800 |
| May 5, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 1 |
| May 2, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 77 |
| May 1, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 30, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 29, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 28, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 25, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 79 |
| Apr 24, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 23, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 22, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 86 |
| Apr 21, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 17, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 16, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 15, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 14, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 11, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 42 |
| Apr 10, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.44 | - | - |
| Apr 9, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.44 | 5.15% | 1,587 |
| Apr 8, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.13 | 1.26% | 304 |
| Apr 7, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.05 | -10.59% | 8,812 |
| Apr 4, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 6.77 | -1.42% | 350 |
| Apr 3, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.87 | - | - |
| Apr 2, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.87 | - | - |
| Apr 1, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.87 | -2.29% | 186 |
| Mar 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.03 | - | - |
| Mar 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.03 | - | - |
| Mar 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.03 | 1.38% | 484 |
| Mar 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.93 | - | - |
| Mar 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.93 | - | - |
| Mar 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.93 | 1.40% | 109 |
| Mar 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.84 | -1.38% | 3,000 |
| Mar 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.93 | - | - |
| Mar 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.93 | - | 15 |
| Mar 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.93 | -0.68% | 1,140 |
| Mar 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | 1.96% | 1,878 |
| Mar 14, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 6.85 | - | - |
| Mar 13, 2025 | 7.06 | 7.16 | 7.04 | 7.16 | 6.85 | 1.56% | 746 |
| Mar 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.74 | - | 15 |
| Mar 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.74 | - | 89 |
| Mar 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.74 | - | 54 |
| Mar 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.74 | - | - |
| Mar 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.74 | - | - |
| Mar 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.74 | 4.52% | 425 |