Skip to main content
logo
Aviva plc (AIVAF)
OTCMKTS · Delayed Price · Currency is USD
8.27
-0.15 (-1.78%)
Jun 1, 2026, 4:00 PM EST

AIVAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20268.198.278.198.278.27-1.79%455
May 29, 20268.458.458.428.428.424.08%366
May 28, 20268.608.608.098.098.09-5.71%2,739
May 22, 20268.588.588.588.588.580.78%327
May 11, 20268.518.518.518.518.51-0.36%1,160
May 7, 20268.558.558.558.558.552.21%199
Apr 30, 20268.368.368.368.368.36-0.06%368
Apr 29, 20268.378.378.378.378.370.90%1,333
Apr 27, 20268.298.298.298.298.29-0.60%293
Apr 24, 20268.348.348.348.348.34-4.45%250
Apr 16, 20268.678.738.678.738.73-1.04%750
Apr 15, 20268.828.828.828.828.824.75%606
Apr 13, 20268.428.428.428.428.424.13%2,612
Apr 7, 20268.098.098.098.098.091.08%207
Apr 6, 20268.008.008.008.008.00-2.97%2,797
Apr 1, 20268.258.258.258.258.25-1.61%682
Mar 26, 20268.428.428.388.388.382.67%3,327
Mar 25, 20268.598.598.518.518.166.01%18,959
Mar 24, 20268.038.038.038.037.70-0.59%10,462
Mar 20, 20268.088.088.088.087.74-8.11%2,873
Mar 17, 20268.798.798.798.798.437.06%292
Mar 13, 20268.218.218.218.217.87-5.44%136
Mar 11, 20268.688.688.688.688.325.37%240
Mar 6, 20268.248.248.248.247.90-3.96%1,849
Mar 3, 20268.588.588.588.588.23-4.72%106
Feb 27, 20269.019.019.019.018.630.50%298
Feb 23, 20269.089.088.968.968.590.11%350
Feb 20, 20268.958.958.958.958.584.86%560
Feb 19, 20268.638.638.548.548.18-0.99%638
Feb 12, 20268.628.628.628.628.27-1.37%203
Jan 22, 20268.748.748.748.748.38-2.89%178
Dec 29, 20259.009.009.009.008.63-2.92%1,140
Dec 22, 20259.329.329.279.278.892.15%497
Dec 19, 20259.089.089.089.088.70-0.11%2,382
Dec 18, 20259.099.099.099.098.711.85%1,056
Dec 17, 20258.928.928.928.928.551.13%8,558
Dec 16, 20258.828.828.828.828.461.97%5,000
Dec 12, 20258.658.658.658.658.290.58%1,363
Dec 9, 20258.608.608.608.608.25-4,560
Dec 8, 20258.608.608.608.608.251.06%580
Dec 5, 20258.518.518.518.518.16-768
Dec 2, 20258.508.518.448.518.161.92%4,119