Skip to main content
logo
Aviva plc (AVVIY)
OTCMKTS · Delayed Price · Currency is USD
18.58
+0.05 (0.28%)
Sep 12, 2025, 3:51 PM EDT

Aviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202518.3818.6018.3818.5818.580.28%16,757
Sep 11, 202518.3118.5318.3118.5318.530.76%44,574
Sep 10, 202518.2218.3918.2118.3918.390.93%27,410
Sep 9, 202518.4018.4018.0818.2218.220.83%25,645
Sep 8, 202518.0018.1218.0018.0718.07-36,886
Sep 5, 202518.0518.1117.9818.0718.072.44%24,079
Sep 4, 202517.6417.6717.5617.6417.642.26%80,072
Sep 3, 202517.0817.2717.0517.2517.25-62,338
Sep 2, 202517.2417.3717.1817.2517.25-4.17%131,488
Aug 29, 202517.9218.0017.8818.0018.00-2.33%33,646
Aug 28, 202518.3318.4818.3318.4318.07-1.13%32,487
Aug 27, 202518.6018.8018.4518.6418.28-1.89%23,789
Aug 26, 202518.3619.0018.3519.0018.632.15%673,745
Aug 25, 202518.1118.8818.1118.6018.240.16%10,030
Aug 22, 202518.4018.6018.4018.5718.210.81%14,008
Aug 21, 202518.4618.4818.3518.4218.060.05%50,503
Aug 20, 202518.3918.5618.2718.4118.051.27%61,375
Aug 19, 202518.1718.2918.1118.1817.83-0.08%20,669
Aug 18, 202518.1818.2818.0218.2017.84-1.54%27,851
Aug 15, 202518.5118.5918.4418.4818.12-0.91%53,639
Aug 14, 202518.6218.7218.4718.6518.292.30%45,972
Aug 13, 202518.1518.2318.1518.2317.880.89%277,287
Aug 12, 202518.0118.1517.9718.0717.720.81%21,614
Aug 11, 202517.9517.9517.8617.9317.580.43%9,814
Aug 8, 202517.6317.8717.6317.8517.500.27%17,373
Aug 7, 202517.7917.8017.7117.8017.460.11%27,456
Aug 6, 202517.6117.8017.6117.7817.441.54%44,895
Aug 5, 202517.5017.5717.4217.5117.170.29%28,345
Aug 4, 202517.4217.4917.3517.4617.121.51%45,065
Aug 1, 202517.1417.2317.0717.2016.87-1.32%49,328
Jul 31, 202517.3717.5017.3317.4317.091.04%68,824
Jul 30, 202517.3117.3517.2117.2516.92-1.39%49,161
Jul 29, 202517.4817.5017.3217.4917.161.06%41,529
Jul 28, 202517.4017.5817.2517.3116.98-1.14%46,570
Jul 25, 202517.3717.6017.3717.5117.17-0.11%39,646
Jul 24, 202517.5417.7017.5117.5317.19-0.85%33,207
Jul 23, 202517.5417.7617.4817.6817.341.32%35,015
Jul 22, 202517.4117.6217.2217.4517.11-0.63%28,711
Jul 21, 202517.4417.5917.3917.5617.220.86%18,491
Jul 18, 202517.3317.5017.3317.4117.07-22,470
Jul 17, 202517.2117.4717.2117.4117.070.25%23,477
Jul 16, 202517.2617.4317.2617.3717.031.15%32,653
Jul 15, 202517.3217.3217.1517.1716.84-0.98%34,963
Jul 14, 202517.3017.4017.2817.3417.010.64%42,905
Jul 11, 202517.0917.2717.0917.2316.901.47%24,892
Jul 10, 202517.0617.0816.9616.9816.65-0.64%49,611
Jul 9, 202517.0717.1116.9317.0916.760.23%51,796
Jul 8, 202517.0217.0516.8917.0516.720.59%36,225
Jul 7, 202516.5417.3916.5416.9516.62-0.24%40,955
Jul 3, 202517.0217.2116.9916.9916.661.25%32,237