Skip to main content
logo
Aviva plc (AVVIY)
OTCMKTS · Delayed Price · Currency is USD
18.78
-0.03 (-0.16%)
Dec 26, 2025, 4:00 PM EST

Aviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202518.7318.8118.6718.8118.810.70%73,777
Dec 23, 202518.6518.7318.6518.6818.680.76%43,726
Dec 22, 202518.4018.5918.4018.5418.541.16%38,994
Dec 19, 202518.3118.4218.2918.3318.330.55%25,792
Dec 18, 202518.2718.3618.2018.2318.230.71%35,450
Dec 17, 202518.3018.3118.0418.1018.10-0.17%40,572
Dec 16, 202518.1718.1717.9918.1318.130.61%39,623
Dec 15, 202518.0418.1017.9718.0218.022.44%57,755
Dec 12, 202517.7517.7817.5417.5917.59-0.93%23,540
Dec 11, 202517.7117.8317.6917.7617.760.49%49,629
Dec 10, 202517.4617.6717.3717.6717.671.44%27,875
Dec 9, 202517.4817.5417.3817.4217.420.52%67,680
Dec 8, 202517.3717.3917.3117.3317.33-0.06%51,569
Dec 5, 202517.5417.5817.3417.3417.340.29%71,589
Dec 4, 202517.2717.3917.2717.2917.290.23%52,131
Dec 3, 202517.2617.3517.2517.2517.25-56,980
Dec 2, 202517.2817.2916.9317.2517.250.64%110,773
Dec 1, 202517.2417.3117.1217.1417.14-2.39%79,303
Nov 28, 202517.5317.6117.5017.5617.560.57%21,488
Nov 26, 202517.4717.5617.2917.4617.461.28%35,076
Nov 25, 202517.0717.2717.0717.2417.241.23%60,681
Nov 24, 202517.0417.3316.9117.0317.03-0.18%71,313
Nov 21, 202517.0317.0816.9117.0617.061.49%103,008
Nov 20, 202517.0117.0516.7316.8116.81-0.36%111,788
Nov 19, 202516.9517.0116.7816.8716.87-1.75%77,901
Nov 18, 202517.1017.2217.0517.1717.170.29%85,269
Nov 17, 202517.2517.3017.0417.1217.12-0.64%60,661
Nov 14, 202517.1617.2917.0817.2317.23-0.46%44,387
Nov 13, 202517.5317.6917.3117.3117.31-6.63%46,947
Nov 12, 202518.5818.6718.4018.5418.541.81%26,983
Nov 11, 202518.1518.2618.1418.2118.21-1.08%34,204
Nov 10, 202518.1618.4318.1618.4118.411.15%32,254
Nov 7, 202517.9618.2417.9618.2018.200.72%39,521
Nov 6, 202517.9718.1317.9118.0718.070.06%44,840
Nov 5, 202517.6618.0617.6618.0618.062.56%48,966
Nov 4, 202517.5917.6717.5617.6117.61-1.29%63,080
Nov 3, 202517.6817.8417.6817.8417.84-0.39%48,927
Oct 31, 202517.8217.9117.7517.9117.91-1.21%157,911
Oct 30, 202517.9618.1517.9618.1318.130.83%60,982
Oct 29, 202518.0518.3717.9217.9817.98-1.27%32,833
Oct 28, 202518.1418.4218.1318.2118.21-0.76%23,412
Oct 27, 202518.2818.3518.1918.3518.351.49%35,484
Oct 24, 202518.0618.1118.0218.0818.08-0.06%27,854
Oct 23, 202518.1318.1318.0318.0918.090.06%53,016
Oct 22, 202518.0118.1017.9718.0818.080.72%27,981
Oct 21, 202517.9017.9617.8517.9517.950.11%51,222
Oct 20, 202517.8317.9917.8317.9317.93-0.28%33,174
Oct 17, 202517.5617.9917.5617.9817.98-0.50%55,133
Oct 16, 202518.0818.1718.0218.0718.07-1.79%86,308
Oct 15, 202518.3918.4118.3218.4018.40-0.97%41,525