Skip to main content
logo
Aviva plc (AVVIY)
OTCMKTS · Delayed Price · Currency is USD
16.89
+0.15 (0.90%)
May 26, 2026, 3:44 PM EST

AVVIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202617.0417.0516.9016.90-0.96%2,580
May 22, 202616.8016.8216.7216.7416.74-1.36%26,360
May 21, 202616.7116.9716.7116.9716.971.01%41,130
May 20, 202616.7016.9516.6816.8016.802.10%31,866
May 19, 202616.6016.6216.4416.4616.46-3.16%87,366
May 18, 202616.9517.0016.6116.9916.992.79%294,505
May 15, 202616.5416.5716.4516.5316.53-1.67%265,700
May 14, 202616.9017.0116.8116.8116.810.24%67,047
May 13, 202616.6616.7816.5616.7716.77-0.42%62,929
May 12, 202616.7216.8816.7016.8416.84-1.52%60,158
May 11, 202617.0917.2017.0917.1017.100.77%62,212
May 8, 202617.0717.0716.8516.9716.970.95%49,423
May 7, 202617.0217.0216.7316.8116.81-1.00%81,810
May 6, 202617.1017.1216.8916.9816.982.23%51,371
May 5, 202616.5516.6716.4516.6116.61-1.07%34,129
May 4, 202617.0017.0016.7616.7916.79-1.47%62,428
May 1, 202617.0717.1917.0417.0417.040.41%34,744
Apr 30, 202616.8617.0316.7916.9716.971.92%104,191
Apr 29, 202616.8116.8316.6016.6516.65-2.63%35,353
Apr 28, 202617.0017.1417.0017.1017.101.00%86,758
Apr 27, 202617.0017.0216.9016.9316.93-0.47%190,660
Apr 24, 202616.9717.0516.9717.0117.01-0.07%39,215
Apr 23, 202617.1417.2216.8917.0217.02-1.21%45,417
Apr 22, 202617.3317.3417.1617.2317.230.23%57,856
Apr 21, 202617.3317.3917.1917.1917.19-0.81%60,734
Apr 20, 202617.2717.5017.2117.3317.33-0.23%47,531
Apr 17, 202617.3817.5017.3317.3717.370.70%32,737
Apr 16, 202617.5317.5317.2017.2517.25-0.58%127,413
Apr 15, 202617.2917.4117.2817.3517.350.23%38,862
Apr 14, 202617.1517.3817.0217.3117.311.52%278,371
Apr 13, 202616.7317.0716.7117.0517.051.19%54,536
Apr 10, 202616.9817.0216.7716.8516.85-0.82%28,854
Apr 9, 202616.9017.0716.8116.9916.99-0.35%60,925
Apr 8, 202617.1117.1416.8517.0517.054.35%212,330
Apr 7, 202616.3516.5116.1416.3416.34-0.49%116,842
Apr 6, 202616.4816.6516.3216.4216.420.03%73,371
Apr 2, 202616.1816.4916.1816.4216.420.03%114,659
Apr 1, 202616.4216.4916.1516.4116.411.61%128,180
Mar 31, 202616.1116.1615.7916.1516.153.26%159,027
Mar 30, 202615.7615.8915.6215.6415.64-0.76%106,769
Mar 27, 202615.9416.0515.6915.7615.76-0.33%89,040
Mar 26, 202616.6616.9316.4416.4715.81-1.50%56,783
Mar 25, 202617.0217.0216.6416.7216.050.30%79,987
Mar 24, 202616.1016.7616.1016.6716.00-0.24%78,831
Mar 23, 202616.7416.8916.4116.7116.042.26%97,449
Mar 20, 202616.8016.8316.2416.3415.69-2.51%70,405
Mar 19, 202616.5616.9416.5616.7616.09-2.73%66,477
Mar 18, 202617.4717.5017.2017.2316.54-1.03%46,454
Mar 17, 202617.5717.5817.3917.4116.710.93%80,746
Mar 16, 202617.2017.3317.1317.2516.562.31%83,369