Aviva plc (AVVIY)
OTCMKTS
· Delayed Price · Currency is USD
14.67
-0.01 (-0.08%)
Mar 28, 2025, 3:14 PM EST
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.68 | 14.70 | 14.58 | 14.67 | 14.67 | -0.08% | 15,563 |
| Mar 27, 2025 | 14.48 | 14.69 | 14.48 | 14.68 | 14.68 | 0.55% | 15,023 |
| Mar 26, 2025 | 14.68 | 14.70 | 14.48 | 14.60 | 14.60 | -0.27% | 16,302 |
| Mar 25, 2025 | 14.69 | 14.70 | 14.42 | 14.64 | 14.64 | -0.01% | 11,450 |
| Mar 24, 2025 | 14.64 | 14.67 | 14.50 | 14.64 | 14.64 | 0.69% | 19,280 |
| Mar 21, 2025 | 14.51 | 14.63 | 14.48 | 14.54 | 14.54 | -1.02% | 18,549 |
| Mar 20, 2025 | 14.58 | 14.74 | 14.58 | 14.69 | 14.69 | -1.08% | 9,165 |
| Mar 19, 2025 | 14.81 | 14.85 | 14.63 | 14.85 | 14.85 | 0.47% | 14,237 |
| Mar 18, 2025 | 14.62 | 14.78 | 14.62 | 14.78 | 14.78 | 0.48% | 19,572 |
| Mar 17, 2025 | 14.58 | 14.73 | 14.58 | 14.71 | 14.71 | 2.15% | 27,262 |
| Mar 14, 2025 | 14.33 | 14.40 | 14.32 | 14.40 | 14.40 | 0.98% | 15,212 |
| Mar 13, 2025 | 14.29 | 14.30 | 14.22 | 14.26 | 14.26 | 0.85% | 15,297 |
| Mar 12, 2025 | 14.14 | 14.19 | 14.01 | 14.14 | 14.14 | 2.09% | 7,572 |
| Mar 11, 2025 | 13.90 | 13.95 | 13.70 | 13.85 | 13.85 | -0.43% | 13,154 |
| Mar 10, 2025 | 14.06 | 14.09 | 13.82 | 13.91 | 13.91 | -1.83% | 10,798 |
| Mar 7, 2025 | 14.02 | 14.17 | 13.88 | 14.17 | 14.17 | 2.09% | 18,874 |
| Mar 6, 2025 | 14.03 | 14.03 | 13.86 | 13.88 | 13.88 | -2.60% | 14,634 |
| Mar 5, 2025 | 14.09 | 14.30 | 14.04 | 14.25 | 14.25 | 2.52% | 21,143 |
| Mar 4, 2025 | 13.78 | 14.00 | 13.76 | 13.90 | 13.90 | - | 31,589 |
| Mar 3, 2025 | 13.96 | 14.06 | 13.79 | 13.90 | 13.90 | -0.14% | 19,400 |
| Feb 28, 2025 | 13.96 | 13.97 | 13.80 | 13.92 | 13.92 | -0.71% | 22,902 |
| Feb 27, 2025 | 13.84 | 14.03 | 13.84 | 14.02 | 14.02 | 4.32% | 41,403 |
| Feb 26, 2025 | 13.36 | 13.68 | 13.36 | 13.44 | 13.44 | 2.52% | 18,417 |
| Feb 25, 2025 | 13.05 | 13.12 | 13.01 | 13.11 | 13.11 | 1.98% | 14,007 |
| Feb 24, 2025 | 12.76 | 12.91 | 12.73 | 12.86 | 12.86 | 0.98% | 16,310 |
| Feb 21, 2025 | 12.77 | 12.81 | 12.71 | 12.73 | 12.73 | -0.12% | 13,629 |
| Feb 20, 2025 | 12.74 | 12.75 | 12.66 | 12.75 | 12.75 | 0.55% | 8,370 |
| Feb 19, 2025 | 12.65 | 12.85 | 12.62 | 12.68 | 12.68 | -2.27% | 8,601 |
| Feb 18, 2025 | 13.01 | 13.01 | 12.91 | 12.97 | 12.97 | -0.08% | 10,470 |
| Feb 14, 2025 | 13.05 | 13.05 | 12.98 | 12.98 | 12.98 | 0.23% | 9,852 |
| Feb 13, 2025 | 12.86 | 12.97 | 12.80 | 12.95 | 12.95 | 1.57% | 8,384 |
| Feb 12, 2025 | 12.61 | 12.75 | 12.61 | 12.75 | 12.75 | 0.95% | 9,196 |
| Feb 11, 2025 | 12.62 | 12.66 | 12.59 | 12.63 | 12.63 | -0.75% | 15,307 |
| Feb 10, 2025 | 12.70 | 12.78 | 12.70 | 12.73 | 12.73 | -0.97% | 51,554 |
| Feb 7, 2025 | 12.87 | 12.90 | 12.80 | 12.85 | 12.85 | -0.50% | 63,081 |
| Feb 6, 2025 | 12.91 | 12.99 | 12.90 | 12.92 | 12.92 | 0.08% | 18,710 |
| Feb 5, 2025 | 12.84 | 12.92 | 12.77 | 12.91 | 12.91 | 1.06% | 15,233 |
| Feb 4, 2025 | 12.68 | 12.79 | 12.68 | 12.77 | 12.77 | 0.39% | 24,801 |
| Feb 3, 2025 | 12.65 | 12.76 | 12.62 | 12.72 | 12.72 | -0.97% | 41,686 |
| Jan 31, 2025 | 12.95 | 12.96 | 12.74 | 12.85 | 12.85 | -0.81% | 14,555 |
| Jan 30, 2025 | 12.99 | 13.01 | 12.87 | 12.95 | 12.95 | 0.94% | 50,416 |
| Jan 29, 2025 | 12.85 | 12.91 | 12.82 | 12.83 | 12.83 | 0.31% | 11,176 |
| Jan 28, 2025 | 12.84 | 12.84 | 12.75 | 12.79 | 12.79 | -0.39% | 30,803 |
| Jan 27, 2025 | 12.90 | 12.90 | 12.77 | 12.84 | 12.84 | 0.35% | 13,764 |
| Jan 24, 2025 | 12.72 | 12.83 | 12.69 | 12.80 | 12.80 | -0.04% | 12,696 |
| Jan 23, 2025 | 12.73 | 12.84 | 12.72 | 12.80 | 12.80 | 0.63% | 23,930 |
| Jan 22, 2025 | 12.79 | 12.80 | 12.71 | 12.72 | 12.72 | 3.00% | 14,071 |
| Jan 21, 2025 | 12.28 | 12.38 | 12.28 | 12.35 | 12.35 | 1.24% | 45,143 |
| Jan 17, 2025 | 12.21 | 12.31 | 12.18 | 12.20 | 12.20 | 0.07% | 33,996 |
| Jan 16, 2025 | 12.08 | 12.22 | 12.08 | 12.19 | 12.19 | 1.08% | 45,911 |