Aviva plc (AIVAF)
OTCMKTS · Delayed Price · Currency is USD
9.78
-0.03 (-0.33%)
Sep 4, 2026, 1:03 PM EST
AIVAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.33% | 181 |
| Sep 3, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.87% | 125 |
| Sep 1, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.90 | -1.37% | 400 |
| Aug 25, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.04 | 16.78% | 150 |
| Jul 17, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.60 | 3.67% | 350 |
| Jun 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | 3.40% | 300 |
| Jun 4, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.02 | -1.18% | 12,396 |
| Jun 1, 2026 | 8.19 | 8.27 | 8.19 | 8.27 | 8.12 | -1.79% | 455 |
| May 29, 2026 | 8.45 | 8.45 | 8.42 | 8.42 | 8.26 | 4.08% | 366 |
| May 28, 2026 | 8.60 | 8.60 | 8.09 | 8.09 | 7.94 | -5.71% | 2,739 |
| May 22, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.42 | 0.78% | 327 |
| May 11, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.35 | -0.36% | 1,160 |
| May 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.38 | 2.21% | 199 |
| Apr 30, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.20 | -0.06% | 368 |
| Apr 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.21 | 0.90% | 1,333 |
| Apr 27, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.13 | -0.60% | 293 |
| Apr 24, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | -4.45% | 250 |
| Apr 16, 2026 | 8.67 | 8.73 | 8.67 | 8.73 | 8.56 | -1.04% | 750 |
| Apr 15, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.65 | 4.75% | 606 |
| Apr 13, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | 4.13% | 2,612 |
| Apr 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.93 | 1.07% | 207 |
| Apr 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | -2.97% | 2,797 |
| Apr 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.09 | -1.61% | 682 |
| Mar 26, 2026 | 8.42 | 8.42 | 8.38 | 8.38 | 8.22 | 2.67% | 3,327 |
| Mar 25, 2026 | 8.59 | 8.59 | 8.51 | 8.51 | 8.01 | 6.01% | 18,959 |
| Mar 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.56 | -0.59% | 10,462 |
| Mar 20, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.60 | -8.11% | 2,873 |
| Mar 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.27 | 7.06% | 292 |
| Mar 13, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.72 | -5.44% | 136 |
| Mar 11, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.17 | 5.37% | 240 |
| Mar 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 7.75 | -3.96% | 1,849 |