Aviva plc (AIVAF)
OTCMKTS
· Delayed Price · Currency is USD
8.34
-0.28 (-3.24%)
Jun 5, 2025, 2:42 PM EDT
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 5, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -3.24% | 140 |
| Jun 4, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Jun 3, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Jun 2, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 5.77% | 580 |
| May 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| May 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.39% | 350 |
| May 28, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| May 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| May 23, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| May 22, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| May 21, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| May 20, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.79% | 425 |
| May 19, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 9,122 |
| May 16, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| May 15, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| 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 |