Skip to main content
logo
Aviva plc (AVVIY)
OTCMKTS · Delayed Price · Currency is USD
16.34
-0.42 (-2.51%)
At close: Mar 20, 2026

Aviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202616.8016.8316.2416.3416.34-2.51%70,405
Mar 19, 202616.5616.9416.5616.7616.76-2.73%66,477
Mar 18, 202617.4717.5017.2017.2317.23-1.03%46,454
Mar 17, 202617.5717.5817.3917.4117.410.93%80,746
Mar 16, 202617.2017.3317.1317.2517.252.31%83,369
Mar 13, 202617.1017.1316.8116.8616.860.06%101,159
Mar 12, 202616.8517.0516.8116.8516.85-1.23%95,301
Mar 11, 202616.9417.0716.8617.0617.061.07%82,480
Mar 10, 202617.1917.2216.8716.8816.880.36%134,347
Mar 9, 202616.5716.8916.4516.8216.82-1.46%106,368
Mar 6, 202616.9217.1216.8917.0717.07-1.84%72,187
Mar 5, 202617.5717.6217.2817.3917.39-3.66%63,591
Mar 4, 202618.0118.1917.8918.0518.051.86%50,400
Mar 3, 202617.5917.7617.3917.7217.72-4.16%48,562
Mar 2, 202618.4118.5718.3218.4918.49-0.43%54,234
Feb 27, 202618.7118.7418.4818.5718.570.54%30,748
Feb 26, 202618.4218.5418.3318.4718.471.43%55,808
Feb 25, 202618.0918.2817.9718.2118.211.34%57,043
Feb 24, 202617.7918.0017.7917.9717.971.50%65,950
Feb 23, 202617.9918.0417.6417.7117.71-1.53%47,210
Feb 20, 202617.9518.0017.7117.9817.981.87%131,043
Feb 19, 202617.4717.6717.4417.6517.65-43,268
Feb 18, 202617.7117.7717.6017.6517.650.80%94,056
Feb 17, 202617.4117.5317.4117.5117.510.63%86,915
Feb 13, 202617.1817.4117.1117.4017.401.16%46,303
Feb 12, 202617.3317.4517.0617.2017.20-0.35%78,403
Feb 11, 202617.3017.3217.2117.2617.26-0.58%68,793
Feb 10, 202617.4917.4917.2417.3617.36-3.29%66,314
Feb 9, 202617.6517.9917.6517.9517.950.11%56,804
Feb 6, 202617.8217.9317.7917.9317.931.59%51,387
Feb 5, 202617.7617.8217.6217.6517.65-2.75%108,552
Feb 4, 202618.2618.3018.0318.1518.150.61%95,445
Feb 3, 202617.8818.0917.7818.0418.04-0.33%39,191
Feb 2, 202618.0418.1017.9118.1018.102.20%60,922
Jan 30, 202617.8317.8317.6417.7117.71-1.28%38,338
Jan 29, 202618.1018.1117.8117.9417.940.67%29,958
Jan 28, 202617.6917.8717.5417.8217.821.19%47,207
Jan 27, 202617.7117.7217.4617.6117.610.97%50,069
Jan 26, 202617.4117.4817.3617.4417.441.22%56,254
Jan 23, 202617.2717.2717.0917.2317.23-4.22%114,414
Jan 22, 202618.0418.0417.9117.9917.99-1.64%46,792
Jan 21, 202618.2118.3418.0918.2918.290.19%31,339
Jan 20, 202618.3418.4718.0818.2618.26-1.00%55,305
Jan 16, 202618.3818.5518.0318.4418.44-0.32%35,465
Jan 15, 202618.4618.5918.2418.5018.500.49%31,433
Jan 14, 202618.2718.4518.2618.4118.410.60%317,611
Jan 13, 202618.4818.4818.2218.3018.30-1.35%226,557
Jan 12, 202618.5418.6418.4918.5518.55-0.38%26,938
Jan 9, 202618.5918.8618.5918.6218.62-1.64%29,496
Jan 8, 202618.8218.9318.7818.9318.931.94%21,264