Aviva plcAVVIYOTCMARKET
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $17.59 | $17.76 | $17.39 | $17.72 | 48,600 |
| 3/2/2026 | $18.41 | $18.57 | $18.32 | $18.49 | 54,200 |
| 2/27/2026 | $18.71 | $18.74 | $18.48 | $18.57 | 30,748 |
| 2/26/2026 | $18.42 | $18.54 | $18.33 | $18.47 | 55,808 |
| 2/25/2026 | $18.09 | $18.28 | $17.97 | $18.21 | 57,043 |
| 2/24/2026 | $17.79 | $18.00 | $17.79 | $17.97 | 66,000 |
| 2/23/2026 | $17.99 | $18.04 | $17.64 | $17.70 | 47,210 |
| 2/20/2026 | $17.95 | $18.00 | $17.71 | $17.98 | 131,043 |
| 2/19/2026 | $17.47 | $17.67 | $17.44 | $17.65 | 43,300 |
| 2/18/2026 | $17.71 | $17.77 | $17.60 | $17.65 | 94,100 |
| 2/17/2026 | $17.41 | $17.53 | $17.41 | $17.51 | 86,915 |
| 2/13/2026 | $17.18 | $17.41 | $17.11 | $17.37 | 46,303 |
| 2/12/2026 | $17.33 | $17.45 | $17.06 | $17.20 | 78,403 |
| 2/11/2026 | $17.30 | $17.32 | $17.21 | $17.26 | 68,800 |
| 2/10/2026 | $17.49 | $17.49 | $17.24 | $17.36 | 66,314 |
| 2/9/2026 | $17.65 | $17.99 | $17.65 | $17.95 | 56,800 |
| 2/6/2026 | $17.82 | $17.93 | $17.79 | $17.93 | 51,400 |
| 2/5/2026 | $17.76 | $17.82 | $17.62 | $17.65 | 108,600 |
| 2/4/2026 | $18.26 | $18.30 | $18.03 | $18.15 | 95,445 |
| 2/3/2026 | $17.88 | $18.09 | $17.78 | $18.04 | 39,200 |
| 2/2/2026 | $18.04 | $18.10 | $17.91 | $18.10 | 60,922 |
| 1/30/2026 | $17.83 | $17.83 | $17.64 | $17.71 | 38,338 |
| 1/29/2026 | $18.10 | $18.11 | $17.81 | $17.94 | 30,000 |
| 1/28/2026 | $17.69 | $17.87 | $17.54 | $17.82 | 47,207 |
| 1/27/2026 | $17.71 | $17.72 | $17.45 | $17.61 | 50,100 |
| 1/26/2026 | $17.41 | $17.48 | $17.36 | $17.44 | 56,300 |
| 1/23/2026 | $17.27 | $17.27 | $17.09 | $17.23 | 114,414 |
| 1/22/2026 | $18.04 | $18.04 | $17.91 | $17.99 | 46,800 |
| 1/21/2026 | $18.21 | $18.34 | $18.09 | $18.29 | 31,339 |
| 1/20/2026 | $18.34 | $18.47 | $18.08 | $18.26 | 55,305 |
| 1/16/2026 | $18.38 | $18.55 | $18.03 | $18.44 | 35,500 |
| 1/15/2026 | $18.46 | $18.59 | $18.24 | $18.50 | 31,433 |
| 1/14/2026 | $18.27 | $18.45 | $18.26 | $18.41 | 317,611 |
| 1/13/2026 | $18.48 | $18.48 | $18.22 | $18.30 | 226,600 |
| 1/12/2026 | $18.54 | $18.64 | $18.49 | $18.55 | 26,938 |
| 1/9/2026 | $18.59 | $18.86 | $18.59 | $18.62 | 29,500 |
| 1/8/2026 | $18.82 | $18.93 | $18.78 | $18.93 | 21,300 |
| 1/7/2026 | $18.68 | $18.68 | $18.28 | $18.57 | 37,142 |
| 1/6/2026 | $19.19 | $19.40 | $18.89 | $18.91 | 39,709 |
| 1/5/2026 | $18.62 | $18.96 | $18.61 | $18.95 | 37,000 |
| 1/2/2026 | $18.85 | $18.86 | $18.68 | $18.77 | 23,700 |
| 12/31/2025 | $18.70 | $18.76 | $18.68 | $18.76 | 23,000 |
| 12/30/2025 | $18.79 | $19.00 | $18.76 | $18.82 | 18,438 |
| 12/29/2025 | $18.67 | $18.90 | $18.57 | $18.66 | 47,600 |
| 12/26/2025 | $18.86 | $19.00 | $18.70 | $18.78 | 18,445 |
| 12/24/2025 | $18.73 | $18.81 | $18.67 | $18.81 | 73,800 |
| 12/23/2025 | $18.65 | $18.73 | $18.65 | $18.68 | 43,726 |
| 12/22/2025 | $18.40 | $18.59 | $18.40 | $18.54 | 39,000 |
| 12/19/2025 | $18.31 | $18.42 | $18.29 | $18.32 | 25,800 |
| 12/18/2025 | $18.27 | $18.36 | $18.20 | $18.23 | 35,500 |
| 12/17/2025 | $18.30 | $18.31 | $18.04 | $18.10 | 40,600 |
| 12/16/2025 | $18.17 | $18.17 | $17.99 | $18.13 | 39,623 |
| 12/15/2025 | $18.04 | $18.10 | $17.97 | $18.02 | 57,800 |
| 12/12/2025 | $17.75 | $17.78 | $17.54 | $17.59 | 23,527 |
| 12/11/2025 | $17.71 | $17.83 | $17.69 | $17.76 | 49,629 |
| 12/10/2025 | $17.46 | $17.67 | $17.37 | $17.67 | 27,900 |
| 12/9/2025 | $17.48 | $17.54 | $17.38 | $17.42 | 67,700 |
| 12/8/2025 | $17.37 | $17.39 | $17.31 | $17.33 | 51,600 |
| 12/5/2025 | $17.54 | $17.58 | $17.34 | $17.34 | 71,600 |
| 12/4/2025 | $17.27 | $17.39 | $17.27 | $17.29 | 52,131 |