Aviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	12.28	12.38	12.28	12.35	12.35	1.24%	45,143
Jan 17, 2025	12.21	12.31	12.18	12.20	12.20	0.07%	33,996
Jan 16, 2025	12.08	12.22	12.08	12.19	12.19	1.08%	45,911
Jan 15, 2025	12.02	12.08	12.00	12.06	12.06	3.86%	29,845
Jan 14, 2025	11.59	11.63	11.52	11.61	11.61	0.23%	51,473
Jan 13, 2025	11.53	11.62	11.49	11.59	11.59	-0.73%	42,393
Jan 10, 2025	11.81	11.82	11.65	11.67	11.67	-1.30%	38,765
Jan 8, 2025	11.73	11.93	11.72	11.82	11.82	-3.24%	29,471
Jan 7, 2025	12.29	12.31	12.22	12.22	12.22	-0.37%	29,199
Jan 6, 2025	12.14	12.34	12.12	12.27	12.27	2.64%	44,978
Jan 3, 2025	11.97	11.98	11.89	11.95	11.95	0.76%	35,379
Jan 2, 2025	11.92	11.92	11.81	11.86	11.86	0.17%	26,754
Dec 31, 2024	12.06	12.18	11.84	11.84	11.84	-0.25%	22,120
Dec 30, 2024	11.76	11.90	11.70	11.87	11.87	0.42%	63,337
Dec 27, 2024	11.79	11.88	11.78	11.82	11.82	-0.08%	39,908
Dec 26, 2024	11.89	11.99	11.73	11.83	11.83	0.08%	31,270
Dec 24, 2024	12.00	12.00	11.50	11.82	11.82	0.51%	19,950
Dec 23, 2024	11.74	11.79	11.67	11.76	11.76	1.20%	58,949
Dec 20, 2024	11.59	11.76	11.59	11.62	11.62	-	47,272
Dec 19, 2024	11.65	11.69	11.62	11.62	11.62	-0.94%	55,775
Dec 18, 2024	11.96	11.99	11.73	11.73	11.73	-2.49%	34,382
Dec 17, 2024	12.02	12.09	12.02	12.03	12.03	-0.25%	19,804
Dec 16, 2024	12.12	12.35	12.04	12.06	12.06	-0.90%	42,917
Dec 13, 2024	12.18	12.35	11.92	12.17	12.17	0.66%	18,719
Dec 12, 2024	12.21	12.24	12.08	12.09	12.09	-1.43%	26,875
Dec 11, 2024	12.33	12.33	12.23	12.27	12.27	-0.24%	22,251
Dec 10, 2024	12.25	12.40	12.24	12.29	12.29	-1.88%	21,961
Dec 9, 2024	12.53	12.54	12.47	12.53	12.53	-0.56%	18,676
Dec 6, 2024	12.66	12.66	12.41	12.60	12.60	-0.32%	22,629
Dec 5, 2024	12.59	12.65	12.54	12.64	12.64	2.10%	34,450
Dec 4, 2024	12.32	12.40	12.30	12.38	12.38	0.90%	61,261
Dec 3, 2024	12.34	12.34	12.26	12.27	12.27	-1.08%	20,339
Dec 2, 2024	12.43	12.43	12.32	12.40	12.40	-0.29%	65,170
Nov 29, 2024	12.34	12.47	12.27	12.44	12.44	-0.48%	22,336
Nov 27, 2024	12.48	12.60	12.10	12.50	12.50	2.04%	96,487
Nov 26, 2024	12.34	12.34	12.20	12.25	12.25	-0.86%	25,955
Nov 25, 2024	12.38	12.41	12.32	12.36	12.36	0.13%	43,184
Nov 22, 2024	12.30	12.36	12.08	12.34	12.34	-0.56%	27,658
Nov 21, 2024	12.31	12.41	12.30	12.41	12.41	0.90%	38,249
Nov 20, 2024	12.36	12.36	12.25	12.30	12.30	-1.53%	35,965
Nov 19, 2024	12.37	12.55	12.37	12.49	12.49	-	33,686
Nov 18, 2024	12.41	12.55	12.41	12.49	12.49	0.64%	70,347
Nov 15, 2024	12.42	12.42	12.35	12.41	12.41	2.56%	32,939
Nov 14, 2024	12.14	12.22	12.08	12.10	12.10	3.68%	50,178
Nov 13, 2024	11.71	11.77	11.63	11.67	11.67	-0.60%	136,858
Nov 12, 2024	11.87	11.88	11.61	11.74	11.74	-1.84%	63,256
Nov 11, 2024	11.99	12.06	11.94	11.96	11.96	0.17%	48,443
Nov 8, 2024	11.92	11.98	11.88	11.94	11.94	-0.83%	32,957
Nov 7, 2024	12.02	12.06	11.97	12.04	12.04	1.01%	35,273
Nov 6, 2024	12.00	12.02	11.91	11.92	11.92	-1.57%	43,382
Nov 5, 2024	12.12	12.17	12.10	12.11	12.11	1.42%	35,301
Nov 4, 2024	12.07	12.08	11.92	11.94	11.94	-0.58%	44,910
Nov 1, 2024	12.01	12.12	11.95	12.01	12.01	1.35%	21,564
Oct 31, 2024	12.00	12.00	11.76	11.85	11.85	-2.55%	47,852
Oct 30, 2024	12.16	12.39	12.13	12.16	12.16	0.58%	44,405
Oct 29, 2024	12.19	12.22	12.07	12.09	12.09	-1.39%	27,982
Oct 28, 2024	12.22	12.36	12.22	12.26	12.26	1.24%	37,657
Oct 25, 2024	12.23	12.23	12.10	12.11	12.11	-2.65%	16,057
Oct 24, 2024	12.49	12.49	12.40	12.44	12.44	-	18,667
Oct 23, 2024	12.13	12.51	12.13	12.44	12.44	-1.85%	9,575
Oct 22, 2024	12.45	12.80	12.45	12.68	12.68	-1.36%	61,721
Oct 21, 2024	12.91	12.91	12.79	12.85	12.85	-0.43%	9,395
Oct 18, 2024	12.91	12.94	12.84	12.91	12.91	0.82%	42,811
Oct 17, 2024	12.85	13.00	12.77	12.80	12.80	0.10%	50,907
Oct 16, 2024	12.73	12.89	12.60	12.79	12.79	0.37%	17,653
Oct 15, 2024	13.03	13.05	12.74	12.74	12.74	-0.08%	7,753
Oct 14, 2024	12.78	12.87	12.74	12.75	12.75	-0.86%	18,141
Oct 11, 2024	12.83	13.06	12.80	12.86	12.86	1.02%	11,050
Oct 10, 2024	12.81	12.81	12.67	12.73	12.73	0.32%	17,550
Oct 9, 2024	12.67	12.83	12.67	12.69	12.69	0.40%	15,372
Oct 8, 2024	12.73	12.90	12.56	12.64	12.64	-0.94%	14,808
Oct 7, 2024	12.60	12.77	12.44	12.76	12.76	0.12%	85,912
Oct 4, 2024	12.65	12.75	12.65	12.75	12.75	1.07%	14,341
Oct 3, 2024	12.49	12.76	12.49	12.61	12.61	-1.41%	11,577
Oct 2, 2024	12.90	12.93	12.74	12.79	12.79	-1.84%	63,213
Oct 1, 2024	13.04	13.04	12.90	13.03	13.03	-1.06%	43,158
Sep 30, 2024	13.16	13.18	13.08	13.17	13.17	-0.68%	12,438
Sep 27, 2024	13.33	13.36	13.26	13.26	13.26	-0.56%	10,444
Sep 26, 2024	13.27	13.37	13.25	13.34	13.34	0.79%	10,193
Sep 25, 2024	13.36	13.36	13.23	13.23	13.23	-0.97%	22,095
Sep 24, 2024	13.36	13.40	13.34	13.36	13.36	-0.15%	4,108
Sep 23, 2024	13.28	13.40	13.28	13.38	13.38	0.68%	9,663
Sep 20, 2024	13.26	13.29	13.21	13.29	13.29	-0.89%	9,934
Sep 19, 2024	13.30	13.41	13.30	13.41	13.41	0.68%	5,676
Sep 18, 2024	13.18	13.32	13.08	13.32	13.32	1.06%	5,806
Sep 17, 2024	13.23	13.25	13.15	13.18	13.18	-0.15%	7,094
Sep 16, 2024	13.14	13.24	13.13	13.20	13.20	0.24%	9,943
Sep 13, 2024	13.14	13.18	13.10	13.17	13.17	0.22%	14,732
Sep 12, 2024	13.02	13.15	13.02	13.14	13.14	0.38%	14,001
Sep 11, 2024	13.04	13.12	12.90	13.09	13.09	-0.68%	15,035
Sep 10, 2024	13.12	13.21	13.00	13.18	13.18	0.53%	13,357
Sep 9, 2024	13.05	13.18	13.04	13.11	13.11	1.55%	16,416
Sep 6, 2024	13.13	13.15	12.91	12.91	12.91	-3.08%	34,436
Sep 5, 2024	13.37	13.41	13.31	13.32	13.01	0.60%	12,541
Sep 4, 2024	13.28	13.47	13.18	13.24	12.93	-0.38%	13,509
Sep 3, 2024	13.29	13.33	13.21	13.29	12.98	-1.41%	39,346
Aug 30, 2024	13.44	13.48	13.33	13.48	13.17	-0.52%	9,660
Aug 29, 2024	13.49	13.58	13.47	13.55	13.24	0.52%	13,006
Aug 28, 2024	13.40	13.56	13.40	13.48	13.17	0.97%	10,463
Aug 27, 2024	13.36	13.40	13.33	13.35	13.04	0.91%	14,796