Aviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	18.55	18.55	18.44	18.53	18.53	0.02%	40,488
Sep 18, 2025	18.55	18.56	18.45	18.53	18.53	0.05%	30,152
Sep 17, 2025	18.31	18.65	18.14	18.52	18.52	0.43%	116,707
Sep 16, 2025	18.43	18.58	18.33	18.44	18.44	-1.62%	93,470
Sep 15, 2025	18.67	19.00	18.66	18.74	18.74	0.88%	44,759
Sep 12, 2025	18.38	18.60	18.38	18.58	18.58	0.28%	16,757
Sep 11, 2025	18.31	18.53	18.31	18.53	18.53	0.76%	44,574
Sep 10, 2025	18.22	18.39	18.21	18.39	18.39	0.93%	27,410
Sep 9, 2025	18.40	18.40	18.08	18.22	18.22	0.83%	25,645
Sep 8, 2025	18.00	18.12	18.00	18.07	18.07	-	36,886
Sep 5, 2025	18.05	18.11	17.98	18.07	18.07	2.44%	24,079
Sep 4, 2025	17.64	17.67	17.56	17.64	17.64	2.26%	80,072
Sep 3, 2025	17.08	17.27	17.05	17.25	17.25	-	62,338
Sep 2, 2025	17.24	17.37	17.18	17.25	17.25	-4.17%	131,488
Aug 29, 2025	17.92	18.00	17.88	18.00	18.00	-2.33%	33,646
Aug 28, 2025	18.33	18.48	18.33	18.43	18.07	-1.13%	32,487
Aug 27, 2025	18.60	18.80	18.45	18.64	18.28	-1.89%	23,789
Aug 26, 2025	18.36	19.00	18.35	19.00	18.63	2.15%	673,745
Aug 25, 2025	18.11	18.88	18.11	18.60	18.24	0.16%	10,030
Aug 22, 2025	18.40	18.60	18.40	18.57	18.21	0.81%	14,008
Aug 21, 2025	18.46	18.48	18.35	18.42	18.06	0.05%	50,503
Aug 20, 2025	18.39	18.56	18.27	18.41	18.05	1.27%	61,375
Aug 19, 2025	18.17	18.29	18.11	18.18	17.83	-0.08%	20,669
Aug 18, 2025	18.18	18.28	18.02	18.20	17.84	-1.54%	27,851
Aug 15, 2025	18.51	18.59	18.44	18.48	18.12	-0.91%	53,639
Aug 14, 2025	18.62	18.72	18.47	18.65	18.29	2.30%	45,972
Aug 13, 2025	18.15	18.23	18.15	18.23	17.88	0.89%	277,287
Aug 12, 2025	18.01	18.15	17.97	18.07	17.72	0.81%	21,614
Aug 11, 2025	17.95	17.95	17.86	17.93	17.58	0.43%	9,814
Aug 8, 2025	17.63	17.87	17.63	17.85	17.50	0.27%	17,373
Aug 7, 2025	17.79	17.80	17.71	17.80	17.46	0.11%	27,456
Aug 6, 2025	17.61	17.80	17.61	17.78	17.44	1.54%	44,895
Aug 5, 2025	17.50	17.57	17.42	17.51	17.17	0.29%	28,345
Aug 4, 2025	17.42	17.49	17.35	17.46	17.12	1.51%	45,065
Aug 1, 2025	17.14	17.23	17.07	17.20	16.87	-1.32%	49,328
Jul 31, 2025	17.37	17.50	17.33	17.43	17.09	1.04%	68,824
Jul 30, 2025	17.31	17.35	17.21	17.25	16.92	-1.39%	49,161