Aviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.71	18.74	18.48	18.57	18.57	0.54%	30,748
Feb 26, 2026	18.42	18.54	18.33	18.47	18.47	1.43%	55,808
Feb 25, 2026	18.09	18.28	17.97	18.21	18.21	1.34%	57,043
Feb 24, 2026	17.79	18.00	17.79	17.97	17.97	1.50%	65,950
Feb 23, 2026	17.99	18.04	17.64	17.71	17.71	-1.53%	47,210
Feb 20, 2026	17.95	18.00	17.71	17.98	17.98	1.87%	131,043
Feb 19, 2026	17.47	17.67	17.44	17.65	17.65	-	43,268
Feb 18, 2026	17.71	17.77	17.60	17.65	17.65	0.80%	94,056
Feb 17, 2026	17.41	17.53	17.41	17.51	17.51	0.63%	86,915
Feb 13, 2026	17.18	17.41	17.11	17.40	17.40	1.16%	46,303
Feb 12, 2026	17.33	17.45	17.06	17.20	17.20	-0.35%	78,403
Feb 11, 2026	17.30	17.32	17.21	17.26	17.26	-0.58%	68,793
Feb 10, 2026	17.49	17.49	17.24	17.36	17.36	-3.29%	66,314
Feb 9, 2026	17.65	17.99	17.65	17.95	17.95	0.11%	56,804
Feb 6, 2026	17.82	17.93	17.79	17.93	17.93	1.59%	51,387
Feb 5, 2026	17.76	17.82	17.62	17.65	17.65	-2.75%	108,552
Feb 4, 2026	18.26	18.30	18.03	18.15	18.15	0.61%	95,445
Feb 3, 2026	17.88	18.09	17.78	18.04	18.04	-0.33%	39,191
Feb 2, 2026	18.04	18.10	17.91	18.10	18.10	2.20%	60,922
Jan 30, 2026	17.83	17.83	17.64	17.71	17.71	-1.28%	38,338
Jan 29, 2026	18.10	18.11	17.81	17.94	17.94	0.67%	29,958
Jan 28, 2026	17.69	17.87	17.54	17.82	17.82	1.19%	47,207
Jan 27, 2026	17.71	17.72	17.46	17.61	17.61	0.97%	50,069
Jan 26, 2026	17.41	17.48	17.36	17.44	17.44	1.22%	56,254
Jan 23, 2026	17.27	17.27	17.09	17.23	17.23	-4.22%	114,414
Jan 22, 2026	18.04	18.04	17.91	17.99	17.99	-1.64%	46,792
Jan 21, 2026	18.21	18.34	18.09	18.29	18.29	0.19%	31,339
Jan 20, 2026	18.34	18.47	18.08	18.26	18.26	-1.00%	55,305
Jan 16, 2026	18.38	18.55	18.03	18.44	18.44	-0.32%	35,465
Jan 15, 2026	18.46	18.59	18.24	18.50	18.50	0.49%	31,433
Jan 14, 2026	18.27	18.45	18.26	18.41	18.41	0.60%	317,611
Jan 13, 2026	18.48	18.48	18.22	18.30	18.30	-1.35%	226,557
Jan 12, 2026	18.54	18.64	18.49	18.55	18.55	-0.38%	26,938
Jan 9, 2026	18.59	18.86	18.59	18.62	18.62	-1.64%	29,496
Jan 8, 2026	18.82	18.93	18.78	18.93	18.93	1.94%	21,264
Jan 7, 2026	18.68	18.68	18.28	18.57	18.57	-1.77%	37,142
Jan 6, 2026	19.19	19.40	18.89	18.91	18.91	-0.24%	39,709
Jan 5, 2026	18.62	18.96	18.61	18.95	18.95	0.96%	36,967
Jan 2, 2026	18.85	18.86	18.68	18.77	18.77	0.05%	23,657
Dec 31, 2025	18.70	18.76	18.68	18.76	18.76	-0.32%	22,955
Dec 30, 2025	18.79	19.00	18.76	18.82	18.82	0.86%	18,438
Dec 29, 2025	18.67	18.90	18.57	18.66	18.66	-0.64%	47,594
Dec 26, 2025	18.87	19.00	18.70	18.78	18.78	-0.16%	18,445
Dec 24, 2025	18.73	18.81	18.67	18.81	18.81	0.70%	73,777
Dec 23, 2025	18.65	18.73	18.65	18.68	18.68	0.76%	43,726
Dec 22, 2025	18.40	18.59	18.40	18.54	18.54	1.16%	38,994
Dec 19, 2025	18.31	18.42	18.29	18.33	18.33	0.55%	25,792
Dec 18, 2025	18.27	18.36	18.20	18.23	18.23	0.71%	35,450
Dec 17, 2025	18.30	18.31	18.04	18.10	18.10	-0.17%	40,572
Dec 16, 2025	18.17	18.17	17.99	18.13	18.13	0.61%	39,623