Skip to main content
logo
Aviva plc (AVVIY)
OTCMKTS · Delayed Price · Currency is USD
18.45
+0.23 (1.26%)
Jul 24, 2026, 3:55 PM EST

AVVIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202618.3818.5318.3818.4518.451.26%15,100
Jul 23, 202618.2818.3118.2218.2218.22-1.46%19,964
Jul 22, 202618.5818.5818.4418.4918.491.65%22,578
Jul 21, 202618.1318.2118.0618.1918.19-0.11%25,466
Jul 20, 202618.2518.2518.0218.2118.210.17%17,660
Jul 17, 202617.8818.1817.8818.1818.181.96%22,734
Jul 16, 202617.7017.8917.7017.8317.83-0.06%21,675
Jul 15, 202617.8017.9217.7417.8417.840.68%23,457
Jul 14, 202617.7617.8517.6917.7217.720.74%58,462
Jul 13, 202617.6017.6417.5617.5917.59-1.57%20,922
Jul 10, 202617.7917.8917.7717.8717.870.73%20,741
Jul 9, 202617.5417.7717.5317.7417.74-0.34%31,422
Jul 8, 202617.9417.9517.6917.8017.80-1.66%25,223
Jul 7, 202618.2318.2418.0818.1018.10-0.71%21,806
Jul 6, 202618.1118.2318.0618.2318.232.19%32,868
Jul 2, 202617.8717.9417.7517.8417.842.71%38,253
Jul 1, 202617.3217.5017.3217.3717.370.29%36,658
Jun 30, 202617.2917.4017.1717.3217.320.99%80,322
Jun 29, 202617.0917.1817.0617.1517.150.35%38,848
Jun 26, 202617.0317.2317.0317.0917.090.29%24,273
Jun 25, 202617.0817.1817.0417.0417.040.41%24,859
Jun 24, 202616.8417.1216.8316.9716.97-0.44%38,014
Jun 23, 202616.9417.0916.9417.0517.05-0.32%55,452
Jun 22, 202617.2017.3017.0717.1017.101.66%58,507
Jun 18, 202616.9316.9616.8016.8216.82-0.97%29,757
Jun 17, 202617.2217.3216.9616.9916.99-1.08%55,803
Jun 16, 202616.9617.2416.9617.1717.171.60%47,395
Jun 15, 202616.9617.0316.9016.9016.900.15%85,004
Jun 12, 202616.8317.0916.8116.8816.880.15%45,843
Jun 11, 202616.6916.8816.5016.8516.853.37%76,175
Jun 10, 202616.3716.4616.3016.3016.30-0.61%48,634
Jun 9, 202616.4516.4616.1916.4016.400.74%102,328
Jun 8, 202616.2316.3416.1316.2816.281.18%102,553
Jun 5, 202616.2716.2816.0316.0916.09-1.53%78,914
Jun 4, 202616.3616.4116.2916.3416.340.80%80,423
Jun 3, 202616.2816.2816.1716.2116.21-1.48%76,065
Jun 2, 202616.4516.5416.4016.4516.45-0.28%57,397
Jun 1, 202616.1716.5216.1616.5016.50-1,030,102
May 29, 202616.7116.8116.5016.5016.50-2.02%62,370
May 28, 202616.8416.9016.7616.8416.84-80,957
May 27, 202616.9316.9416.7716.8416.84-0.24%37,930
May 26, 202617.0417.0516.8416.8816.880.84%31,436
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