Aviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	17.96	18.12	17.96	18.12	-	0.78%	3,925
Oct 29, 2025	18.05	18.37	17.92	17.98	17.98	-1.27%	32,833
Oct 28, 2025	18.14	18.42	18.13	18.21	18.21	-0.76%	23,412
Oct 27, 2025	18.28	18.35	18.19	18.35	18.35	1.49%	35,484
Oct 24, 2025	18.06	18.11	18.02	18.08	18.08	-0.06%	27,854
Oct 23, 2025	18.13	18.13	18.03	18.09	18.09	0.06%	53,016
Oct 22, 2025	18.01	18.10	17.97	18.08	18.08	0.72%	27,981
Oct 21, 2025	17.90	17.96	17.85	17.95	17.95	0.11%	51,222
Oct 20, 2025	17.83	17.99	17.83	17.93	17.93	-0.28%	33,174
Oct 17, 2025	17.56	17.99	17.56	17.98	17.98	-0.50%	55,133
Oct 16, 2025	18.08	18.17	18.02	18.07	18.07	-1.79%	86,308
Oct 15, 2025	18.39	18.41	18.32	18.40	18.40	-0.97%	41,525
Oct 14, 2025	18.42	18.64	18.42	18.58	18.58	0.98%	38,254
Oct 13, 2025	18.37	18.40	18.35	18.40	18.40	0.71%	32,169
Oct 10, 2025	18.33	18.35	18.21	18.27	18.27	-1.08%	59,570
Oct 9, 2025	18.59	18.59	18.36	18.47	18.47	-1.39%	76,991
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