Aviva plc (AIVAF)
OTCMKTS · Delayed Price · Currency is USD
8.74
-0.26 (-2.89%)
At close: Jan 22, 2026
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | 1.39% | 19,500 |
| Sep 15, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.27% | 1,531 |
| Sep 9, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -4.18% | 402 |
| Aug 26, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.03 | 0.77% | 298 |
| Aug 18, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.96 | -0.27% | 600 |
| Aug 15, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 8.98 | 3.04% | 140 |
| Aug 12, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.72 | 5.59% | 325 |