Aviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	18.38	18.55	18.03	18.44	18.44	-0.32%	35,465
Jan 15, 2026	18.46	18.59	18.24	18.50	18.50	0.49%	31,433
Jan 14, 2026	18.27	18.45	18.26	18.41	18.41	0.60%	317,611
Jan 13, 2026	18.48	18.48	18.22	18.30	18.30	-1.35%	226,557
Jan 12, 2026	18.54	18.64	18.49	18.55	18.55	-0.38%	26,938
Jan 9, 2026	18.59	18.86	18.59	18.62	18.62	-1.64%	29,496
Jan 8, 2026	18.82	18.93	18.78	18.93	18.93	1.94%	21,264
Jan 7, 2026	18.68	18.68	18.28	18.57	18.57	-1.77%	37,142
Jan 6, 2026	19.19	19.40	18.89	18.91	18.91	-0.24%	39,709
Jan 5, 2026	18.62	18.96	18.61	18.95	18.95	0.96%	36,967
Jan 2, 2026	18.85	18.86	18.68	18.77	18.77	0.05%	23,657
Dec 31, 2025	18.70	18.76	18.68	18.76	18.76	-0.32%	22,955
Dec 30, 2025	18.79	19.00	18.76	18.82	18.82	0.86%	18,438
Dec 29, 2025	18.67	18.90	18.57	18.66	18.66	-0.64%	47,594
Dec 26, 2025	18.87	19.00	18.70	18.78	18.78	-0.16%	18,445
Dec 24, 2025	18.73	18.81	18.67	18.81	18.81	0.70%	73,777
Dec 23, 2025	18.65	18.73	18.65	18.68	18.68	0.76%	43,726
Dec 22, 2025	18.40	18.59	18.40	18.54	18.54	1.16%	38,994
Dec 19, 2025	18.31	18.42	18.29	18.33	18.33	0.55%	25,792
Dec 18, 2025	18.27	18.36	18.20	18.23	18.23	0.71%	35,450
Dec 17, 2025	18.30	18.31	18.04	18.10	18.10	-0.17%	40,572
Dec 16, 2025	18.17	18.17	17.99	18.13	18.13	0.61%	39,623
Dec 15, 2025	18.04	18.10	17.97	18.02	18.02	2.44%	57,755
Dec 12, 2025	17.75	17.78	17.54	17.59	17.59	-0.93%	23,540
Dec 11, 2025	17.71	17.83	17.69	17.76	17.76	0.49%	49,629
Dec 10, 2025	17.46	17.67	17.37	17.67	17.67	1.44%	27,875
Dec 9, 2025	17.48	17.54	17.38	17.42	17.42	0.52%	67,680
Dec 8, 2025	17.37	17.39	17.31	17.33	17.33	-0.06%	51,569
Dec 5, 2025	17.54	17.58	17.34	17.34	17.34	0.29%	71,589
Dec 4, 2025	17.27	17.39	17.27	17.29	17.29	0.23%	52,131
Dec 3, 2025	17.26	17.35	17.25	17.25	17.25	-	56,980
Dec 2, 2025	17.28	17.29	16.93	17.25	17.25	0.64%	110,773
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