Aviva plc (AVVIY)
OTCMKTS · Delayed Price · Currency is USD
17.35
+0.04 (0.23%)
At close: Apr 15, 2026
AVVIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 17.29 | 17.41 | 17.28 | 17.37 | - | 0.35% | 2,604 |
| Apr 14, 2026 | 17.15 | 17.38 | 17.02 | 17.31 | 17.31 | 1.52% | 278,371 |
| Apr 13, 2026 | 16.73 | 17.07 | 16.71 | 17.05 | 17.05 | 1.19% | 54,536 |
| Apr 10, 2026 | 16.98 | 17.02 | 16.77 | 16.85 | 16.85 | -0.82% | 28,854 |
| Apr 9, 2026 | 16.90 | 17.07 | 16.81 | 16.99 | 16.99 | -0.35% | 60,925 |
| Apr 8, 2026 | 17.11 | 17.14 | 16.85 | 17.05 | 17.05 | 4.35% | 212,330 |
| Apr 7, 2026 | 16.35 | 16.51 | 16.14 | 16.34 | 16.34 | -0.49% | 116,842 |
| Apr 6, 2026 | 16.48 | 16.65 | 16.32 | 16.42 | 16.42 | 0.03% | 73,371 |
| Apr 2, 2026 | 16.18 | 16.49 | 16.18 | 16.42 | 16.42 | 0.03% | 114,659 |
| Apr 1, 2026 | 16.42 | 16.49 | 16.15 | 16.41 | 16.41 | 1.61% | 128,180 |
| Mar 31, 2026 | 16.11 | 16.16 | 15.79 | 16.15 | 16.15 | 3.26% | 159,027 |
| Mar 30, 2026 | 15.76 | 15.89 | 15.62 | 15.64 | 15.64 | -0.76% | 106,769 |
| Mar 27, 2026 | 15.94 | 16.05 | 15.69 | 15.76 | 15.76 | -4.31% | 89,040 |
| Mar 26, 2026 | 16.66 | 16.93 | 16.44 | 16.47 | 15.81 | -1.50% | 56,783 |
| Mar 25, 2026 | 17.02 | 17.02 | 16.64 | 16.72 | 16.05 | 0.30% | 79,987 |
| Mar 24, 2026 | 16.10 | 16.76 | 16.10 | 16.67 | 16.00 | -0.24% | 78,831 |
| Mar 23, 2026 | 16.74 | 16.89 | 16.41 | 16.71 | 16.04 | 2.26% | 97,449 |
| Mar 20, 2026 | 16.80 | 16.83 | 16.24 | 16.34 | 15.69 | -2.51% | 70,405 |
| Mar 19, 2026 | 16.56 | 16.94 | 16.56 | 16.76 | 16.09 | -2.73% | 66,477 |
| Mar 18, 2026 | 17.47 | 17.50 | 17.20 | 17.23 | 16.54 | -1.03% | 46,454 |
| Mar 17, 2026 | 17.57 | 17.58 | 17.39 | 17.41 | 16.71 | 0.93% | 80,746 |
| Mar 16, 2026 | 17.20 | 17.33 | 17.13 | 17.25 | 16.56 | 2.31% | 83,369 |
| Mar 13, 2026 | 17.10 | 17.13 | 16.81 | 16.86 | 16.19 | 0.06% | 101,159 |
| Mar 12, 2026 | 16.85 | 17.05 | 16.81 | 16.85 | 16.18 | -1.23% | 95,301 |
| Mar 11, 2026 | 16.94 | 17.07 | 16.86 | 17.06 | 16.38 | 1.07% | 82,480 |
| Mar 10, 2026 | 17.19 | 17.22 | 16.87 | 16.88 | 16.21 | 0.36% | 134,347 |
| Mar 9, 2026 | 16.57 | 16.89 | 16.45 | 16.82 | 16.15 | -1.46% | 106,368 |
| Mar 6, 2026 | 16.92 | 17.12 | 16.89 | 17.07 | 16.39 | -1.84% | 72,187 |
| Mar 5, 2026 | 17.57 | 17.62 | 17.28 | 17.39 | 16.69 | -3.66% | 63,591 |
| Mar 4, 2026 | 18.01 | 18.19 | 17.89 | 18.05 | 17.33 | 1.86% | 50,400 |
| Mar 3, 2026 | 17.59 | 17.76 | 17.39 | 17.72 | 17.01 | -4.16% | 48,562 |
| Mar 2, 2026 | 18.41 | 18.57 | 18.32 | 18.49 | 17.75 | -0.43% | 54,234 |
| Feb 27, 2026 | 18.71 | 18.74 | 18.48 | 18.57 | 17.83 | 0.54% | 30,748 |
| Feb 26, 2026 | 18.42 | 18.54 | 18.33 | 18.47 | 17.73 | 1.43% | 55,808 |
| Feb 25, 2026 | 18.09 | 18.28 | 17.97 | 18.21 | 17.48 | 1.34% | 57,043 |
| Feb 24, 2026 | 17.79 | 18.00 | 17.79 | 17.97 | 17.25 | 1.50% | 65,950 |
| Feb 23, 2026 | 17.99 | 18.04 | 17.64 | 17.71 | 17.00 | -1.53% | 47,210 |
| Feb 20, 2026 | 17.95 | 18.00 | 17.71 | 17.98 | 17.26 | 1.87% | 131,043 |
| Feb 19, 2026 | 17.47 | 17.67 | 17.44 | 17.65 | 16.94 | - | 43,268 |
| Feb 18, 2026 | 17.71 | 17.77 | 17.60 | 17.65 | 16.94 | 0.80% | 94,056 |
| Feb 17, 2026 | 17.41 | 17.53 | 17.41 | 17.51 | 16.81 | 0.63% | 86,915 |
| Feb 13, 2026 | 17.18 | 17.41 | 17.11 | 17.40 | 16.70 | 1.16% | 46,303 |
| Feb 12, 2026 | 17.33 | 17.45 | 17.06 | 17.20 | 16.51 | -0.35% | 78,403 |
| Feb 11, 2026 | 17.30 | 17.32 | 17.21 | 17.26 | 16.57 | -0.58% | 68,793 |
| Feb 10, 2026 | 17.49 | 17.49 | 17.24 | 17.36 | 16.67 | -3.29% | 66,314 |
| Feb 9, 2026 | 17.65 | 17.99 | 17.65 | 17.95 | 17.23 | 0.11% | 56,804 |
| Feb 6, 2026 | 17.82 | 17.93 | 17.79 | 17.93 | 17.21 | 1.59% | 51,387 |
| Feb 5, 2026 | 17.76 | 17.82 | 17.62 | 17.65 | 16.94 | -2.75% | 108,552 |
| Feb 4, 2026 | 18.26 | 18.30 | 18.03 | 18.15 | 17.42 | 0.61% | 95,445 |
| Feb 3, 2026 | 17.88 | 18.09 | 17.78 | 18.04 | 17.32 | -0.33% | 39,191 |