Skip to main content
logo
Aviva plc (AVVIY)
OTCMKTS · Delayed Price · Currency is USD
18.57
+0.15 (0.81%)
Aug 22, 2025, 3:59 PM EDT

Aviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202518.4018.6018.4018.5718.570.81%14,008
Aug 21, 202518.4618.4818.3518.4218.420.05%50,503
Aug 20, 202518.3918.5618.2718.4118.411.27%61,375
Aug 19, 202518.1718.2918.1118.1818.18-0.08%20,669
Aug 18, 202518.1818.2818.0218.2018.20-1.54%27,851
Aug 15, 202518.5118.5918.4418.4818.48-0.91%53,639
Aug 14, 202518.6218.7218.4718.6518.652.30%45,972
Aug 13, 202518.1518.2318.1518.2318.230.89%277,287
Aug 12, 202518.0118.1517.9718.0718.070.81%21,614
Aug 11, 202517.9517.9517.8617.9317.930.43%9,814
Aug 8, 202517.6317.8717.6317.8517.850.27%17,373
Aug 7, 202517.7917.8017.7117.8017.800.11%27,456
Aug 6, 202517.6117.8017.6117.7817.781.54%44,895
Aug 5, 202517.5017.5717.4217.5117.510.29%28,345
Aug 4, 202517.4217.4917.3517.4617.461.51%45,065
Aug 1, 202517.1417.2317.0717.2017.20-1.32%49,328
Jul 31, 202517.3717.5017.3317.4317.431.04%68,824
Jul 30, 202517.3117.3517.2117.2517.25-1.39%49,161
Jul 29, 202517.4817.5017.3217.4917.491.06%41,529
Jul 28, 202517.4017.5817.2517.3117.31-1.14%46,570
Jul 25, 202517.3717.6017.3717.5117.51-0.11%39,646
Jul 24, 202517.5417.7017.5117.5317.53-0.85%33,207
Jul 23, 202517.5417.7617.4817.6817.681.32%35,015
Jul 22, 202517.4117.6217.2217.4517.45-0.63%28,711
Jul 21, 202517.4417.5917.3917.5617.560.86%18,491
Jul 18, 202517.3317.5017.3317.4117.41-22,470
Jul 17, 202517.2117.4717.2117.4117.410.25%23,477
Jul 16, 202517.2617.4317.2617.3717.371.15%32,653
Jul 15, 202517.3217.3217.1517.1717.17-0.98%34,963
Jul 14, 202517.3017.4017.2817.3417.340.64%42,905
Jul 11, 202517.0917.2717.0917.2317.231.47%24,892
Jul 10, 202517.0617.0816.9616.9816.98-0.64%49,611
Jul 9, 202517.0717.1116.9317.0917.090.23%51,796
Jul 8, 202517.0217.0516.8917.0517.050.59%36,225
Jul 7, 202516.5417.3916.5416.9516.95-0.24%40,955
Jul 3, 202517.0217.2116.9916.9916.991.25%32,237
Jul 2, 202516.7416.9016.7016.7816.78-1.64%127,290
Jul 1, 202517.2417.4116.9017.0617.06-1.04%27,693
Jun 30, 202517.1117.2917.1117.2417.240.23%52,396
Jun 27, 202516.8917.3116.8917.2017.20-0.64%48,044
Jun 26, 202517.3117.3717.2317.3117.310.52%12,029
Jun 25, 202517.2117.3617.0717.2217.22-0.17%18,859
Jun 24, 202517.2017.2817.0917.2517.251.65%15,180
Jun 23, 202516.8517.1916.8116.9716.97-33,346
Jun 20, 202517.0417.1016.9216.9716.971.25%29,066
Jun 18, 202516.7616.8916.7416.7616.761.76%39,455
Jun 17, 202516.6516.6616.4516.4716.47-0.84%29,127
Jun 16, 202516.6716.7316.6116.6116.61-0.36%23,819
Jun 13, 202516.5816.7516.5816.6716.67-0.77%29,551
Jun 12, 202516.7516.8116.7416.8016.80-45,768