Aviva plc (AVVIY)
OTCMKTS
· Delayed Price · Currency is USD
17.04
+0.28 (1.67%)
Jun 20, 2025, 9:42 AM EDT
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 16.76 | 16.89 | 16.74 | 16.76 | 16.76 | 1.76% | 39,455 |
| Jun 17, 2025 | 16.65 | 16.66 | 16.45 | 16.47 | 16.47 | -0.84% | 29,127 |
| Jun 16, 2025 | 16.67 | 16.73 | 16.61 | 16.61 | 16.61 | -0.36% | 23,819 |
| Jun 13, 2025 | 16.58 | 16.75 | 16.58 | 16.67 | 16.67 | -0.77% | 29,551 |
| Jun 12, 2025 | 16.75 | 16.81 | 16.74 | 16.80 | 16.80 | - | 45,768 |
| Jun 11, 2025 | 16.77 | 16.89 | 16.77 | 16.80 | 16.80 | -0.24% | 24,148 |
| Jun 10, 2025 | 16.94 | 16.94 | 16.76 | 16.84 | 16.84 | -0.47% | 20,216 |
| Jun 9, 2025 | 16.96 | 17.02 | 16.92 | 16.92 | 16.92 | -1.91% | 76,993 |
| Jun 6, 2025 | 17.04 | 17.25 | 17.01 | 17.25 | 17.25 | 2.45% | 104,261 |
| Jun 5, 2025 | 16.85 | 16.91 | 16.79 | 16.84 | 16.84 | 1.01% | 23,497 |
| Jun 4, 2025 | 16.72 | 16.77 | 16.67 | 16.67 | 16.67 | -1.07% | 26,573 |
| Jun 3, 2025 | 16.92 | 16.93 | 16.79 | 16.85 | 16.85 | -0.65% | 55,675 |
| Jun 2, 2025 | 16.75 | 17.00 | 16.75 | 16.96 | 16.96 | 0.18% | 34,655 |
| May 30, 2025 | 16.72 | 16.93 | 16.56 | 16.93 | 16.93 | 1.07% | 77,057 |
| May 29, 2025 | 16.71 | 16.88 | 16.68 | 16.75 | 16.75 | 0.54% | 31,576 |
| May 28, 2025 | 16.58 | 16.69 | 16.58 | 16.66 | 16.66 | -1.77% | 67,144 |
| May 27, 2025 | 16.85 | 16.96 | 16.83 | 16.96 | 16.96 | 1.74% | 49,536 |
| May 23, 2025 | 16.46 | 16.76 | 16.46 | 16.67 | 16.67 | 0.81% | 21,523 |
| May 22, 2025 | 16.39 | 16.56 | 16.35 | 16.54 | 16.54 | 1.32% | 20,558 |
| May 21, 2025 | 16.41 | 16.50 | 16.24 | 16.32 | 16.32 | 0.06% | 25,746 |
| May 20, 2025 | 16.00 | 16.40 | 16.00 | 16.31 | 16.31 | 2.58% | 50,681 |
| May 19, 2025 | 15.82 | 15.93 | 15.78 | 15.90 | 15.90 | 1.47% | 28,096 |
| May 16, 2025 | 15.85 | 15.85 | 15.64 | 15.67 | 15.67 | -0.70% | 125,961 |
| May 15, 2025 | 15.81 | 15.94 | 15.59 | 15.78 | 15.78 | 2.20% | 14,201 |
| May 14, 2025 | 15.45 | 15.67 | 15.34 | 15.44 | 15.44 | -0.26% | 44,081 |
| May 13, 2025 | 15.34 | 15.74 | 15.29 | 15.48 | 15.48 | 0.06% | 27,032 |
| May 12, 2025 | 15.07 | 15.47 | 15.07 | 15.47 | 15.47 | -1.65% | 56,399 |
| May 9, 2025 | 15.64 | 15.73 | 15.44 | 15.73 | 15.73 | 1.61% | 10,296 |
| May 8, 2025 | 15.55 | 15.74 | 15.44 | 15.48 | 15.48 | -0.58% | 23,817 |
| May 7, 2025 | 15.50 | 15.74 | 15.50 | 15.57 | 15.57 | -0.89% | 15,226 |
| May 6, 2025 | 15.10 | 15.74 | 14.94 | 15.71 | 15.71 | 3.53% | 59,527 |
| May 5, 2025 | 15.58 | 15.58 | 15.00 | 15.18 | 15.18 | -0.13% | 20,970 |
| May 2, 2025 | 15.21 | 15.71 | 14.77 | 15.20 | 15.20 | 1.30% | 41,994 |
| May 1, 2025 | 14.97 | 15.20 | 14.50 | 15.00 | 15.00 | -0.13% | 21,260 |
| Apr 30, 2025 | 14.85 | 15.08 | 14.80 | 15.02 | 15.02 | 0.13% | 16,576 |
| Apr 29, 2025 | 14.96 | 15.10 | 14.91 | 15.00 | 15.00 | 1.66% | 67,687 |
| Apr 28, 2025 | 14.63 | 15.13 | 14.63 | 14.76 | 14.76 | -1.00% | 14,699 |
| Apr 25, 2025 | 14.21 | 15.10 | 14.21 | 14.90 | 14.90 | 2.79% | 21,861 |
| Apr 24, 2025 | 14.46 | 14.75 | 14.11 | 14.50 | 14.50 | 0.28% | 80,513 |
| Apr 23, 2025 | 14.98 | 14.98 | 13.94 | 14.46 | 14.46 | -0.45% | 25,442 |
| 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 |