Aviva plc (AVVIY)
OTCMKTS · Delayed Price · Currency is USD
17.25
+0.11 (0.64%)
Dec 2, 2025, 3:58 PM EST
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.24 | 17.31 | 17.12 | 17.14 | 17.14 | -2.39% | 79,303 |
| Nov 28, 2025 | 17.53 | 17.61 | 17.50 | 17.56 | 17.56 | 0.57% | 21,488 |
| Nov 26, 2025 | 17.47 | 17.56 | 17.29 | 17.46 | 17.46 | 1.28% | 35,076 |
| Nov 25, 2025 | 17.07 | 17.27 | 17.07 | 17.24 | 17.24 | 1.23% | 60,681 |
| Nov 24, 2025 | 17.04 | 17.33 | 16.91 | 17.03 | 17.03 | -0.18% | 71,313 |
| Nov 21, 2025 | 17.03 | 17.08 | 16.91 | 17.06 | 17.06 | 1.49% | 103,008 |
| Nov 20, 2025 | 17.01 | 17.05 | 16.73 | 16.81 | 16.81 | -0.36% | 111,788 |
| Nov 19, 2025 | 16.95 | 17.01 | 16.78 | 16.87 | 16.87 | -1.75% | 77,901 |
| Nov 18, 2025 | 17.10 | 17.22 | 17.05 | 17.17 | 17.17 | 0.29% | 85,269 |
| Nov 17, 2025 | 17.25 | 17.30 | 17.04 | 17.12 | 17.12 | -0.64% | 60,661 |
| Nov 14, 2025 | 17.16 | 17.29 | 17.08 | 17.23 | 17.23 | -0.46% | 44,387 |
| Nov 13, 2025 | 17.53 | 17.69 | 17.31 | 17.31 | 17.31 | -6.63% | 46,947 |
| Nov 12, 2025 | 18.58 | 18.67 | 18.40 | 18.54 | 18.54 | 1.81% | 26,983 |
| Nov 11, 2025 | 18.15 | 18.26 | 18.14 | 18.21 | 18.21 | -1.08% | 34,204 |
| Nov 10, 2025 | 18.16 | 18.43 | 18.16 | 18.41 | 18.41 | 1.15% | 32,254 |
| Nov 7, 2025 | 17.96 | 18.24 | 17.96 | 18.20 | 18.20 | 0.72% | 39,521 |
| Nov 6, 2025 | 17.97 | 18.13 | 17.91 | 18.07 | 18.07 | 0.06% | 44,840 |
| Nov 5, 2025 | 17.66 | 18.06 | 17.66 | 18.06 | 18.06 | 2.56% | 48,966 |
| Nov 4, 2025 | 17.59 | 17.67 | 17.56 | 17.61 | 17.61 | -1.29% | 63,080 |
| Nov 3, 2025 | 17.68 | 17.84 | 17.68 | 17.84 | 17.84 | -0.39% | 48,927 |
| Oct 31, 2025 | 17.82 | 17.91 | 17.75 | 17.91 | 17.91 | -1.21% | 157,911 |
| Oct 30, 2025 | 17.96 | 18.15 | 17.96 | 18.13 | 18.13 | 0.83% | 60,982 |
| Oct 29, 2025 | 18.05 | 18.37 | 17.92 | 17.98 | 17.98 | -1.27% | 32,833 |
| Oct 28, 2025 | 18.14 | 18.42 | 18.13 | 18.21 | 18.21 | -0.76% | 23,412 |
| Oct 27, 2025 | 18.28 | 18.35 | 18.19 | 18.35 | 18.35 | 1.49% | 35,484 |
| Oct 24, 2025 | 18.06 | 18.11 | 18.02 | 18.08 | 18.08 | -0.06% | 27,854 |
| Oct 23, 2025 | 18.13 | 18.13 | 18.03 | 18.09 | 18.09 | 0.06% | 53,016 |
| Oct 22, 2025 | 18.01 | 18.10 | 17.97 | 18.08 | 18.08 | 0.72% | 27,981 |
| Oct 21, 2025 | 17.90 | 17.96 | 17.85 | 17.95 | 17.95 | 0.11% | 51,222 |
| Oct 20, 2025 | 17.83 | 17.99 | 17.83 | 17.93 | 17.93 | -0.28% | 33,174 |
| Oct 17, 2025 | 17.56 | 17.99 | 17.56 | 17.98 | 17.98 | -0.50% | 55,133 |
| Oct 16, 2025 | 18.08 | 18.17 | 18.02 | 18.07 | 18.07 | -1.79% | 86,308 |
| Oct 15, 2025 | 18.39 | 18.41 | 18.32 | 18.40 | 18.40 | -0.97% | 41,525 |
| Oct 14, 2025 | 18.42 | 18.64 | 18.42 | 18.58 | 18.58 | 0.98% | 38,254 |
| Oct 13, 2025 | 18.37 | 18.40 | 18.35 | 18.40 | 18.40 | 0.71% | 32,169 |
| Oct 10, 2025 | 18.33 | 18.35 | 18.21 | 18.27 | 18.27 | -1.08% | 59,570 |
| Oct 9, 2025 | 18.59 | 18.59 | 18.36 | 18.47 | 18.47 | -1.39% | 76,991 |
| Oct 8, 2025 | 18.68 | 18.73 | 18.68 | 18.73 | 18.73 | 0.75% | 19,692 |
| Oct 7, 2025 | 18.63 | 18.68 | 18.59 | 18.59 | 18.59 | -0.59% | 24,347 |
| Oct 6, 2025 | 18.65 | 18.73 | 18.62 | 18.70 | 18.70 | 0.32% | 28,262 |
| Oct 3, 2025 | 18.62 | 18.77 | 18.53 | 18.64 | 18.64 | -0.27% | 43,914 |
| Oct 2, 2025 | 18.78 | 18.93 | 18.59 | 18.69 | 18.69 | -1.48% | 58,639 |
| Oct 1, 2025 | 18.78 | 18.97 | 18.78 | 18.97 | 18.97 | 0.85% | 28,730 |
| Sep 30, 2025 | 18.69 | 18.81 | 18.69 | 18.81 | 18.81 | 1.02% | 62,349 |
| Sep 29, 2025 | 18.65 | 18.65 | 18.52 | 18.62 | 18.62 | -0.05% | 23,384 |
| Sep 26, 2025 | 18.57 | 18.63 | 18.51 | 18.63 | 18.63 | 2.14% | 72,070 |
| Sep 25, 2025 | 18.17 | 18.24 | 18.11 | 18.24 | 18.24 | -0.55% | 68,960 |
| Sep 24, 2025 | 18.24 | 18.34 | 18.23 | 18.34 | 18.34 | 0.22% | 37,063 |
| Sep 23, 2025 | 18.42 | 18.42 | 18.14 | 18.30 | 18.30 | -1.13% | 66,792 |
| Sep 22, 2025 | 18.57 | 18.57 | 18.36 | 18.51 | 18.51 | -0.13% | 174,493 |