Aviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	17.06	17.08	16.96	16.98	16.98	-0.64%	49,611
Jul 9, 2025	17.07	17.11	16.93	17.09	17.09	0.23%	51,796
Jul 8, 2025	17.02	17.05	16.89	17.05	17.05	0.59%	36,225
Jul 7, 2025	16.54	17.39	16.54	16.95	16.95	-0.24%	40,955
Jul 3, 2025	17.02	17.21	16.99	16.99	16.99	1.25%	32,237
Jul 2, 2025	16.74	16.90	16.70	16.78	16.78	-1.64%	127,290
Jul 1, 2025	17.24	17.41	16.90	17.06	17.06	-1.04%	27,693
Jun 30, 2025	17.11	17.29	17.11	17.24	17.24	0.23%	52,396
Jun 27, 2025	16.89	17.31	16.89	17.20	17.20	-0.64%	48,044
Jun 26, 2025	17.31	17.37	17.23	17.31	17.31	0.52%	12,029
Jun 25, 2025	17.21	17.36	17.07	17.22	17.22	-0.17%	18,859
Jun 24, 2025	17.20	17.28	17.09	17.25	17.25	1.65%	15,180
Jun 23, 2025	16.85	17.19	16.81	16.97	16.97	-	33,346
Jun 20, 2025	17.04	17.10	16.92	16.97	16.97	1.25%	29,066
Jun 18, 2025	16.76	16.89	16.74	16.76	16.76	1.76%	39,455
Jun 17, 2025	16.65	16.66	16.45	16.47	16.47	-0.84%	29,127
Jun 16, 2025	16.67	16.73	16.61	16.61	16.61	-0.36%	23,819
Jun 13, 2025	16.58	16.75	16.58	16.67	16.67	-0.77%	29,551
Jun 12, 2025	16.75	16.81	16.74	16.80	16.80	-	45,768
Jun 11, 2025	16.77	16.89	16.77	16.80	16.80	-0.24%	24,148
Jun 10, 2025	16.94	16.94	16.76	16.84	16.84	-0.47%	20,216
Jun 9, 2025	16.96	17.02	16.92	16.92	16.92	-1.91%	76,993
Jun 6, 2025	17.04	17.25	17.01	17.25	17.25	2.45%	104,261
Jun 5, 2025	16.85	16.91	16.79	16.84	16.84	1.01%	23,497
Jun 4, 2025	16.72	16.77	16.67	16.67	16.67	-1.07%	26,573
Jun 3, 2025	16.92	16.93	16.79	16.85	16.85	-0.65%	55,675
Jun 2, 2025	16.75	17.00	16.75	16.96	16.96	0.18%	34,655
May 30, 2025	16.72	16.93	16.56	16.93	16.93	1.07%	77,057
May 29, 2025	16.71	16.88	16.68	16.75	16.75	0.54%	31,576
May 28, 2025	16.58	16.69	16.58	16.66	16.66	-1.77%	67,144
May 27, 2025	16.85	16.96	16.83	16.96	16.96	1.74%	49,536
May 23, 2025	16.46	16.76	16.46	16.67	16.67	0.81%	21,523
May 22, 2025	16.39	16.56	16.35	16.54	16.54	1.32%	20,558
May 21, 2025	16.41	16.50	16.24	16.32	16.32	0.06%	25,746
May 20, 2025	16.00	16.40	16.00	16.31	16.31	2.58%	50,681
May 19, 2025	15.82	15.93	15.78	15.90	15.90	1.47%	28,096
May 16, 2025	15.85	15.85	15.64	15.67	15.67	-0.70%	125,961
May 15, 2025	15.81	15.94	15.59	15.78	15.78	2.20%	14,201
May 14, 2025	15.45	15.67	15.34	15.44	15.44	-0.26%	44,081
May 13, 2025	15.34	15.74	15.29	15.48	15.48	0.06%	27,032
May 12, 2025	15.07	15.47	15.07	15.47	15.47	-1.65%	56,399
May 9, 2025	15.64	15.73	15.44	15.73	15.73	1.61%	10,296
May 8, 2025	15.55	15.74	15.44	15.48	15.48	-0.58%	23,817
May 7, 2025	15.50	15.74	15.50	15.57	15.57	-0.89%	15,226
May 6, 2025	15.10	15.74	14.94	15.71	15.71	3.53%	59,527
May 5, 2025	15.58	15.58	15.00	15.18	15.18	-0.13%	20,970
May 2, 2025	15.21	15.71	14.77	15.20	15.20	1.30%	41,994
May 1, 2025	14.97	15.20	14.50	15.00	15.00	-0.13%	21,260
Apr 30, 2025	14.85	15.08	14.80	15.02	15.02	0.13%	16,576
Apr 29, 2025	14.96	15.10	14.91	15.00	15.00	1.66%	67,687