Aviva plc (AVVIY)
OTCMKTS · Delayed Price · Currency is USD
17.23
+0.25 (1.47%)
Jul 11, 2025, 3:44 PM EDT

Aviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 17.06 17.08 16.96 16.98 16.98 -0.64% 49,611
Jul 9, 2025 17.07 17.11 16.93 17.09 17.09 0.23% 51,796
Jul 8, 2025 17.02 17.05 16.89 17.05 17.05 0.59% 36,225
Jul 7, 2025 16.54 17.39 16.54 16.95 16.95 -0.24% 40,955
Jul 3, 2025 17.02 17.21 16.99 16.99 16.99 1.25% 32,237
Jul 2, 2025 16.74 16.90 16.70 16.78 16.78 -1.64% 127,290
Jul 1, 2025 17.24 17.41 16.90 17.06 17.06 -1.04% 27,693
Jun 30, 2025 17.11 17.29 17.11 17.24 17.24 0.23% 52,396
Jun 27, 2025 16.89 17.31 16.89 17.20 17.20 -0.64% 48,044
Jun 26, 2025 17.31 17.37 17.23 17.31 17.31 0.52% 12,029
Jun 25, 2025 17.21 17.36 17.07 17.22 17.22 -0.17% 18,859
Jun 24, 2025 17.20 17.28 17.09 17.25 17.25 1.65% 15,180
Jun 23, 2025 16.85 17.19 16.81 16.97 16.97 - 33,346
Jun 20, 2025 17.04 17.10 16.92 16.97 16.97 1.25% 29,066
Jun 18, 2025 16.76 16.89 16.74 16.76 16.76 1.76% 39,455
Jun 17, 2025 16.65 16.66 16.45 16.47 16.47 -0.84% 29,127
Jun 16, 2025 16.67 16.73 16.61 16.61 16.61 -0.36% 23,819
Jun 13, 2025 16.58 16.75 16.58 16.67 16.67 -0.77% 29,551
Jun 12, 2025 16.75 16.81 16.74 16.80 16.80 - 45,768
Jun 11, 2025 16.77 16.89 16.77 16.80 16.80 -0.24% 24,148
Jun 10, 2025 16.94 16.94 16.76 16.84 16.84 -0.47% 20,216
Jun 9, 2025 16.96 17.02 16.92 16.92 16.92 -1.91% 76,993
Jun 6, 2025 17.04 17.25 17.01 17.25 17.25 2.45% 104,261
Jun 5, 2025 16.85 16.91 16.79 16.84 16.84 1.01% 23,497
Jun 4, 2025 16.72 16.77 16.67 16.67 16.67 -1.07% 26,573
Jun 3, 2025 16.92 16.93 16.79 16.85 16.85 -0.65% 55,675
Jun 2, 2025 16.75 17.00 16.75 16.96 16.96 0.18% 34,655
May 30, 2025 16.72 16.93 16.56 16.93 16.93 1.07% 77,057
May 29, 2025 16.71 16.88 16.68 16.75 16.75 0.54% 31,576
May 28, 2025 16.58 16.69 16.58 16.66 16.66 -1.77% 67,144
May 27, 2025 16.85 16.96 16.83 16.96 16.96 1.74% 49,536
May 23, 2025 16.46 16.76 16.46 16.67 16.67 0.81% 21,523
May 22, 2025 16.39 16.56 16.35 16.54 16.54 1.32% 20,558
May 21, 2025 16.41 16.50 16.24 16.32 16.32 0.06% 25,746
May 20, 2025 16.00 16.40 16.00 16.31 16.31 2.58% 50,681
May 19, 2025 15.82 15.93 15.78 15.90 15.90 1.47% 28,096
May 16, 2025 15.85 15.85 15.64 15.67 15.67 -0.70% 125,961
May 15, 2025 15.81 15.94 15.59 15.78 15.78 2.20% 14,201
May 14, 2025 15.45 15.67 15.34 15.44 15.44 -0.26% 44,081
May 13, 2025 15.34 15.74 15.29 15.48 15.48 0.06% 27,032
May 12, 2025 15.07 15.47 15.07 15.47 15.47 -1.65% 56,399
May 9, 2025 15.64 15.73 15.44 15.73 15.73 1.61% 10,296
May 8, 2025 15.55 15.74 15.44 15.48 15.48 -0.58% 23,817
May 7, 2025 15.50 15.74 15.50 15.57 15.57 -0.89% 15,226
May 6, 2025 15.10 15.74 14.94 15.71 15.71 3.53% 59,527
May 5, 2025 15.58 15.58 15.00 15.18 15.18 -0.13% 20,970
May 2, 2025 15.21 15.71 14.77 15.20 15.20 1.30% 41,994
May 1, 2025 14.97 15.20 14.50 15.00 15.00 -0.13% 21,260
Apr 30, 2025 14.85 15.08 14.80 15.02 15.02 0.13% 16,576
Apr 29, 2025 14.96 15.10 14.91 15.00 15.00 1.66% 67,687