Aviva plc (AVVIY)
OTCMKTS
· Delayed Price · Currency is USD
14.45
-0.08 (-0.52%)
Apr 23, 2025, 3:58 PM EDT
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 14.28 | 14.99 | 14.12 | 14.53 | 14.53 | 5.25% | 14,279 |
| Apr 21, 2025 | 13.43 | 14.37 | 13.43 | 13.80 | 13.80 | -1.78% | 24,642 |
| Apr 17, 2025 | 14.12 | 14.27 | 14.00 | 14.05 | 14.05 | -0.04% | 23,447 |
| Apr 16, 2025 | 13.98 | 14.42 | 13.58 | 14.06 | 14.06 | 1.19% | 184,022 |
| Apr 15, 2025 | 13.97 | 14.04 | 13.70 | 13.89 | 13.89 | 1.24% | 22,635 |
| Apr 14, 2025 | 13.20 | 13.72 | 13.20 | 13.72 | 13.72 | 2.12% | 20,432 |
| Apr 11, 2025 | 13.18 | 13.51 | 12.97 | 13.44 | 13.44 | -2.43% | 19,265 |
| Apr 10, 2025 | 13.56 | 13.77 | 13.33 | 13.77 | 13.18 | -0.20% | 36,273 |
| Apr 9, 2025 | 13.02 | 13.85 | 12.78 | 13.80 | 13.21 | 7.97% | 39,749 |
| Apr 8, 2025 | 13.36 | 13.48 | 12.78 | 12.78 | 12.23 | -1.08% | 58,696 |
| Apr 7, 2025 | 12.84 | 13.29 | 12.68 | 12.92 | 12.37 | -5.00% | 81,774 |
| Apr 4, 2025 | 13.97 | 13.97 | 13.58 | 13.60 | 13.02 | -7.25% | 15,615 |
| Apr 3, 2025 | 14.84 | 14.84 | 14.64 | 14.66 | 14.04 | -0.32% | 8,609 |
| Apr 2, 2025 | 14.55 | 14.71 | 14.55 | 14.71 | 14.08 | 0.89% | 6,722 |
| Apr 1, 2025 | 14.58 | 14.64 | 14.41 | 14.58 | 13.96 | 0.86% | 30,798 |
| Mar 31, 2025 | 14.48 | 14.60 | 14.44 | 14.46 | 13.84 | -1.45% | 9,232 |
| Mar 28, 2025 | 14.68 | 14.70 | 14.58 | 14.67 | 14.04 | -0.08% | 15,563 |
| Mar 27, 2025 | 14.48 | 14.69 | 14.48 | 14.68 | 14.05 | 0.55% | 15,023 |
| Mar 26, 2025 | 14.68 | 14.70 | 14.48 | 14.60 | 13.98 | -0.27% | 16,302 |
| Mar 25, 2025 | 14.69 | 14.70 | 14.42 | 14.64 | 14.01 | -0.01% | 11,450 |
| Mar 24, 2025 | 14.64 | 14.67 | 14.50 | 14.64 | 14.01 | 0.69% | 19,280 |
| Mar 21, 2025 | 14.51 | 14.63 | 14.48 | 14.54 | 13.92 | -1.02% | 18,549 |
| Mar 20, 2025 | 14.58 | 14.74 | 14.58 | 14.69 | 14.06 | -1.08% | 9,165 |
| Mar 19, 2025 | 14.81 | 14.85 | 14.63 | 14.85 | 14.22 | 0.47% | 14,237 |
| Mar 18, 2025 | 14.62 | 14.78 | 14.62 | 14.78 | 14.15 | 0.48% | 19,572 |
| Mar 17, 2025 | 14.58 | 14.73 | 14.58 | 14.71 | 14.08 | 2.15% | 27,262 |
| Mar 14, 2025 | 14.33 | 14.40 | 14.32 | 14.40 | 13.78 | 0.98% | 15,212 |
| Mar 13, 2025 | 14.29 | 14.30 | 14.22 | 14.26 | 13.65 | 0.85% | 15,297 |
| Mar 12, 2025 | 14.14 | 14.19 | 14.01 | 14.14 | 13.54 | 2.09% | 7,572 |
| Mar 11, 2025 | 13.90 | 13.95 | 13.70 | 13.85 | 13.26 | -0.43% | 13,154 |
| Mar 10, 2025 | 14.06 | 14.09 | 13.82 | 13.91 | 13.32 | -1.83% | 10,798 |
| Mar 7, 2025 | 14.02 | 14.17 | 13.88 | 14.17 | 13.56 | 2.09% | 18,874 |
| Mar 6, 2025 | 14.03 | 14.03 | 13.86 | 13.88 | 13.29 | -2.60% | 14,634 |
| Mar 5, 2025 | 14.09 | 14.30 | 14.04 | 14.25 | 13.64 | 2.52% | 21,143 |
| Mar 4, 2025 | 13.78 | 14.00 | 13.76 | 13.90 | 13.31 | - | 31,589 |
| Mar 3, 2025 | 13.96 | 14.06 | 13.79 | 13.90 | 13.31 | -0.14% | 19,400 |
| Feb 28, 2025 | 13.96 | 13.97 | 13.80 | 13.92 | 13.33 | -0.71% | 22,902 |
| Feb 27, 2025 | 13.84 | 14.03 | 13.84 | 14.02 | 13.42 | 4.32% | 41,403 |
| Feb 26, 2025 | 13.36 | 13.68 | 13.36 | 13.44 | 12.87 | 2.52% | 18,417 |
| Feb 25, 2025 | 13.05 | 13.12 | 13.01 | 13.11 | 12.55 | 1.98% | 14,007 |
| Feb 24, 2025 | 12.76 | 12.91 | 12.73 | 12.86 | 12.31 | 0.98% | 16,310 |
| Feb 21, 2025 | 12.77 | 12.81 | 12.71 | 12.73 | 12.19 | -0.12% | 13,629 |
| Feb 20, 2025 | 12.74 | 12.75 | 12.66 | 12.75 | 12.20 | 0.55% | 8,370 |
| Feb 19, 2025 | 12.65 | 12.85 | 12.62 | 12.68 | 12.13 | -2.27% | 8,601 |
| Feb 18, 2025 | 13.01 | 13.01 | 12.91 | 12.97 | 12.42 | -0.08% | 10,470 |
| Feb 14, 2025 | 13.05 | 13.05 | 12.98 | 12.98 | 12.43 | 0.23% | 9,852 |
| Feb 13, 2025 | 12.86 | 12.97 | 12.80 | 12.95 | 12.40 | 1.57% | 8,384 |
| Feb 12, 2025 | 12.61 | 12.75 | 12.61 | 12.75 | 12.21 | 0.95% | 9,196 |
| Feb 11, 2025 | 12.62 | 12.66 | 12.59 | 12.63 | 12.09 | -0.75% | 15,307 |
| Feb 10, 2025 | 12.70 | 12.78 | 12.70 | 12.73 | 12.18 | -0.97% | 51,554 |