Aviva plc (AIVAF)
OTCMKTS · Delayed Price · Currency is USD
8.25
-0.13 (-1.55%)
Apr 2, 2026, 4:00 PM EST
AIVAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.61% | 682 |
| Mar 26, 2026 | 8.42 | 8.42 | 8.38 | 8.38 | 8.38 | -1.56% | 3,327 |
| Mar 25, 2026 | 8.59 | 8.59 | 8.51 | 8.51 | 8.51 | 6.01% | 18,959 |
| Mar 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.59% | 10,462 |
| Mar 20, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -8.10% | 2,873 |
| Mar 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 7.06% | 292 |
| Mar 13, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -5.45% | 136 |
| Mar 11, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 5.38% | 240 |
| Mar 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.96% | 1,849 |
| Mar 3, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.72% | 106 |
| Feb 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.50% | 298 |
| Feb 23, 2026 | 9.08 | 9.08 | 8.96 | 8.96 | 8.96 | 0.11% | 350 |
| Feb 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.86% | 560 |
| Feb 19, 2026 | 8.63 | 8.63 | 8.54 | 8.54 | 8.54 | -0.99% | 638 |
| Feb 12, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.37% | 203 |
| Jan 22, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.89% | 178 |
| Dec 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.92% | 1,140 |
| Dec 22, 2025 | 9.32 | 9.32 | 9.27 | 9.27 | 9.27 | 2.16% | 497 |
| Dec 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% | 2,382 |
| Dec 18, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.85% | 1,056 |
| Dec 17, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.13% | 8,558 |
| Dec 16, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.97% | 5,000 |
| Dec 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 1,363 |
| Dec 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 4,560 |
| Dec 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.06% | 580 |
| Dec 5, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 768 |
| Dec 2, 2025 | 8.50 | 8.51 | 8.44 | 8.51 | 8.51 | 1.92% | 4,119 |
| Dec 1, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 228 |
| Nov 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.06% | 4,000 |
| Nov 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.74% | 3,059 |
| Nov 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.10% | 109 |
| Nov 5, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 3.43% | 268 |
| Nov 3, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -3.51% | 1,633 |
| Oct 30, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 4.00% | 5,735 |
| Oct 29, 2025 | 8.89 | 8.89 | 8.71 | 8.71 | 8.71 | -1.14% | 673 |
| Oct 27, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 3.65% | 100 |
| Oct 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -7.05% | 456 |