Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Aviva plc (AVVIY)

Compare
14.05
+0.01
+(0.07%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.1214.2714.0014.0514.0523,400
Apr 16, 202513.9814.4213.5814.0614.06184,000
Apr 15, 202513.9714.0413.7013.8913.8922,600
Apr 14, 202513.2013.7213.2013.7213.7220,400
Apr 11, 2025 0.6 Dividend
Apr 11, 202513.1813.5112.9713.4413.4419,300
Apr 10, 202513.5613.7713.3313.7713.1736,300
Apr 9, 202513.0213.8512.7813.8013.2039,700
Apr 8, 202513.3613.4812.7812.7812.2258,700
Apr 7, 202512.8413.2912.6812.9212.3681,800
Apr 4, 202513.9713.9713.5813.6013.0115,600
Apr 3, 202514.8414.8414.6414.6614.028,600
Apr 2, 202514.5514.7114.5514.7114.076,700
Apr 1, 202514.5814.6414.4114.5813.9430,800
Mar 31, 202514.4814.6014.4414.4613.839,200
Mar 28, 202514.6814.7014.5814.6714.0315,600
Mar 27, 202514.4814.6914.4814.6814.0415,000
Mar 26, 202514.6814.7014.4814.6013.9616,300
Mar 25, 202514.6914.7014.4214.6414.0011,500
Mar 24, 202514.6414.6714.5014.6414.0019,300
Mar 21, 202514.5114.6314.4814.5413.9118,500
Mar 20, 202514.5814.7414.5814.6914.059,200
Mar 19, 202514.8114.8514.6314.8514.2014,200
Mar 18, 202514.6214.7814.6214.7814.1419,500
Mar 17, 202514.5814.7314.5814.7114.0727,300
Mar 14, 202514.3314.4014.3214.4013.7715,200
Mar 13, 202514.2914.3014.2214.2613.6415,300
Mar 12, 202514.1414.1914.0114.1413.527,600
Mar 11, 202513.9013.9513.7013.8513.2513,200
Mar 10, 202514.0614.0913.8213.9113.3010,800
Mar 7, 202514.0214.1713.8714.1713.5518,900
Mar 6, 202514.0314.0313.8613.8813.2814,600
Mar 5, 202514.0914.3014.0414.2513.6321,100
Mar 4, 202513.7814.0013.7613.9013.2931,600
Mar 3, 202513.9614.0613.7913.9013.2919,400
Feb 28, 202513.9613.9713.8013.9213.3122,900
Feb 27, 202513.8414.0313.8414.0213.4141,400
Feb 26, 202513.3613.6813.3613.4412.8518,400
Feb 25, 202513.0513.1213.0113.1112.5414,000
Feb 24, 202512.7612.9112.7312.8612.3016,300
Feb 21, 202512.7712.8112.7112.7312.1813,600
Feb 20, 202512.7412.7512.6612.7512.198,400
Feb 19, 202512.6512.8512.6212.6812.138,600
Feb 18, 202513.0113.0112.9112.9712.4010,500
Feb 14, 202513.0513.0512.9812.9812.419,900
Feb 13, 202512.8612.9712.8012.9512.398,400
Feb 12, 202512.6112.7512.6112.7512.199,200
Feb 11, 202512.6212.6612.5912.6312.0815,300
Feb 10, 202512.7012.7812.7012.7212.1751,600
Feb 7, 202512.8712.9012.8012.8512.2963,100
Feb 6, 202512.9112.9912.9012.9212.3618,700
Feb 5, 202512.8412.9212.7712.9112.3515,200
Feb 4, 202512.6812.7912.6812.7712.2124,800
Feb 3, 202512.6512.7612.6212.7212.1741,700
Jan 31, 202512.9512.9612.7412.8512.2914,600
Jan 30, 202512.9913.0112.8712.9512.3950,400
Jan 29, 202512.8512.9112.8212.8312.2711,200
Jan 28, 202512.8412.8412.7512.7912.2330,800
Jan 27, 202512.9012.9012.7712.8412.2813,800
Jan 24, 202512.7212.8312.6912.8012.2412,700
Jan 23, 202512.7312.8412.7212.8012.2423,900
Jan 22, 202512.7912.8012.7112.7212.1714,100
Jan 21, 202512.2812.3812.2812.3511.8145,100
Jan 17, 202512.2112.3112.1812.2011.6734,000
Jan 16, 202512.0812.2212.0812.1911.6645,900
Jan 15, 202512.0212.0812.0012.0611.5329,800
Jan 14, 202511.5911.6311.5211.6111.1051,500
Jan 13, 202511.5311.6211.4911.5911.0842,400
Jan 10, 202511.8111.8211.6511.6711.1638,800
Jan 8, 202511.7311.9311.7211.8211.3029,500
Jan 7, 202512.2912.3112.2212.2211.6929,200
Jan 6, 202512.1412.3412.1212.2711.7445,000
Jan 3, 202511.9711.9811.8911.9511.4335,400
Jan 2, 202511.9211.9211.8111.8611.3426,800
Dec 31, 202412.0612.1811.8411.8411.3222,100
Dec 30, 202411.7611.9011.7011.8711.3563,300
Dec 27, 202411.7911.8811.7811.8211.3039,900
Dec 26, 202411.8911.9911.7311.8311.3131,300
Dec 24, 202412.0012.0011.5011.8211.3020,000
Dec 23, 202411.7411.7911.6711.7611.2558,900
Dec 20, 202411.5911.7611.5911.6211.1147,300
Dec 19, 202411.6511.6911.6211.6211.1155,800
Dec 18, 202411.9611.9911.7311.7311.2234,400
Dec 17, 202412.0212.0912.0212.0311.5119,800
Dec 16, 202412.1212.3512.0412.0611.5342,900
Dec 13, 202412.1812.3511.9212.1711.6418,700
Dec 12, 202412.2112.2412.0812.0911.5626,900
Dec 11, 202412.3312.3312.2312.2711.7422,300
Dec 10, 202412.2512.4012.2412.2911.7522,000
Dec 9, 202412.5312.5412.4712.5311.9818,700
Dec 6, 202412.6612.6612.4112.6012.0522,600
Dec 5, 202412.5912.6512.5412.6412.0934,500
Dec 4, 202412.3212.4012.3012.3811.8461,300
Dec 3, 202412.3412.3412.2612.2711.7420,300
Dec 2, 202412.4312.4312.3212.4011.8665,200
Nov 29, 202412.3412.4712.2712.4411.9022,300
Nov 27, 202412.4812.6012.1012.5011.9696,500
Nov 26, 202412.3412.3412.2012.2511.7226,000
Nov 25, 202412.3812.4112.3212.3611.8243,200
Nov 22, 202412.3012.3612.0812.3411.8027,700
Nov 21, 202412.3112.4112.3012.4111.8738,200
Nov 20, 202412.3612.3612.2512.3011.7636,000
Nov 19, 202412.3712.5512.3712.4911.9533,700
Nov 18, 202412.4112.5512.4112.4911.9570,300
Nov 15, 202412.4212.4212.3512.4111.8732,900
Nov 14, 202412.1412.2212.0812.1011.5750,200
Nov 13, 202411.7111.7711.6311.6711.16136,900
Nov 12, 202411.8711.8811.6111.7411.2363,300
Nov 11, 202411.9912.0611.9411.9611.4448,400
Nov 8, 202411.9211.9811.8811.9411.4233,000
Nov 7, 202412.0212.0611.9712.0411.5235,300
Nov 6, 202412.0012.0211.9111.9211.4043,400
Nov 5, 202412.1212.1712.1012.1111.5835,300
Nov 4, 202412.0712.0811.9211.9411.4244,900
Nov 1, 202412.0112.1211.9512.0111.4921,600
Oct 31, 202412.0012.0011.7611.8511.3347,900
Oct 30, 202412.1612.3912.1312.1611.6344,400
Oct 29, 202412.1912.2212.0712.0911.5628,000
Oct 28, 202412.2212.3612.2212.2611.7337,700
Oct 25, 202412.2312.2312.1012.1111.5816,100
Oct 24, 202412.4912.4912.4012.4411.9018,700
Oct 23, 202412.1312.5112.1312.4411.909,600
Oct 22, 202412.4512.8012.4512.6812.1361,700
Oct 21, 202412.9112.9112.7912.8512.299,400
Oct 18, 202412.9112.9412.8412.9112.3542,800
Oct 17, 202412.8513.0012.7712.8012.2450,900
Oct 16, 202412.7312.8912.6012.7912.2317,700
Oct 15, 202413.0313.0512.7412.7412.187,800
Oct 14, 202412.7812.8712.7412.7512.1918,100
Oct 11, 202412.8313.0612.8012.8612.3011,100
Oct 10, 202412.8112.8112.6712.7312.1817,600
Oct 9, 202412.6712.8312.6712.6912.1415,400
Oct 8, 202412.7312.9012.5612.6412.0914,800
Oct 7, 202412.6012.7712.4412.7612.2085,900
Oct 4, 202412.6512.7512.6512.7512.1914,300
Oct 3, 202412.4912.7612.4912.6112.0611,600
Oct 2, 202412.9012.9312.7412.7912.2363,200
Oct 1, 202413.0413.0412.9013.0312.4643,200
Sep 30, 202413.1613.1813.0813.1712.6012,400
Sep 27, 202413.3313.3613.2613.2612.6810,400
Sep 26, 202413.2713.3713.2513.3412.7610,200
Sep 25, 202413.3613.3613.2313.2312.6522,100
Sep 24, 202413.3613.4013.3413.3612.784,100
Sep 23, 202413.2813.4013.2813.3812.809,700
Sep 20, 202413.2613.2913.2113.2912.719,900
Sep 19, 202413.3013.4113.3013.4112.835,700
Sep 18, 202413.1813.3213.0813.3212.745,800
Sep 17, 202413.2313.2513.1513.1812.617,100
Sep 16, 202413.1413.2413.1313.2012.629,900
Sep 13, 202413.1413.1813.1013.1712.6014,700
Sep 12, 202413.0213.1513.0213.1412.5714,000
Sep 11, 202413.0413.1212.9013.0912.5215,000
Sep 10, 202413.1213.2113.0013.1812.6113,400
Sep 9, 202413.0513.1813.0413.1112.5416,400
Sep 6, 2024 0.305 Dividend
Sep 6, 202413.1313.1512.9112.9112.3534,400
Sep 5, 202413.3713.4113.3113.3212.4512,500
Sep 4, 202413.2813.4713.1813.2412.3713,500
Sep 3, 202413.2913.3313.2113.2912.4239,300
Aug 30, 202413.4413.4813.3313.4812.609,700
Aug 29, 202413.4913.5813.4713.5512.6613,000
Aug 28, 202413.4013.5613.4013.4812.6010,500
Aug 27, 202413.3613.4013.3313.3512.4814,800
Aug 26, 202413.2313.4013.2313.2312.364,900
Aug 23, 202413.2113.2913.1513.1512.298,700
Aug 22, 202413.2213.2213.0213.0912.237,000
Aug 21, 202413.2513.3113.2413.2412.3711,700
Aug 20, 202413.2713.3013.2013.2512.3871,800
Aug 19, 202413.2913.3413.1613.3112.4416,400
Aug 16, 202413.0513.1313.0113.0712.215,300
Aug 15, 202413.0113.1013.0113.0412.1925,200
Aug 14, 202412.7212.8312.6812.7711.9315,900
Aug 13, 202412.5612.7912.5612.7411.9112,100
Aug 12, 202412.5312.5312.4612.5211.7011,100
Aug 9, 202412.3812.5012.3812.4611.6415,500
Aug 8, 202412.2312.4312.2312.3711.5622,200
Aug 7, 202412.3112.3312.1812.2911.4913,200
Aug 6, 202411.8912.0911.8912.0111.2252,400
Aug 5, 202411.7312.0611.7311.9711.1962,400
Aug 2, 202412.5512.5512.2712.5011.6845,600
Aug 1, 202412.9512.9512.6612.7311.9028,800
Jul 31, 202412.9513.0912.9513.0412.1910,600
Jul 30, 202412.9813.0012.9113.0012.1512,200
Jul 29, 202412.8712.8812.8412.8612.0213,200
Jul 26, 202412.7712.9112.7712.9112.0611,000
Jul 25, 202412.7212.8312.7112.7611.9241,600
Jul 24, 202412.7212.7212.5812.5811.7626,800
Jul 23, 202412.5012.9512.5012.7411.9124,900
Jul 22, 202412.6212.9012.6212.8812.0415,000
Jul 19, 202412.6612.6712.6012.6411.8112,600
Jul 18, 202412.8012.8412.6912.7211.8917,100
Jul 17, 202412.7812.7812.6312.7411.9112,600
Jul 16, 202412.6112.7912.6112.7511.9216,000
Jul 15, 202412.8412.8412.5812.7611.9211,100
Jul 12, 202412.6412.9012.6412.8412.0011,500
Jul 11, 202412.6512.8512.6512.8111.9725,200
Jul 10, 202412.5112.5912.5012.5911.7711,400
Jul 9, 202412.3412.3612.3012.3611.5519,000
Jul 8, 202412.3912.3912.2912.3411.5316,000
Jul 5, 202412.1612.3212.1612.2511.4525,200
Jul 3, 202412.1912.3112.0912.3111.508,200
Jul 2, 202412.0212.1112.0112.0611.2737,100
Jul 1, 202412.0212.2912.0212.1611.3642,900
Jun 28, 202411.9812.2311.9812.1911.3917,800
Jun 27, 202411.8712.2411.8712.1911.3925,000
Jun 26, 202412.1812.2112.0012.2011.408,200
Jun 25, 202412.3812.3812.2312.3011.4932,000
Jun 24, 202412.3812.4512.3712.4011.5926,000
Jun 21, 202412.2212.3212.0812.2211.4232,300
Jun 20, 202411.8812.4211.8812.4211.6147,500
Jun 18, 202412.2112.2312.1212.2011.4015,600
Jun 17, 202412.1512.1512.0512.1511.3524,200
Jun 14, 202412.1012.2512.1012.1811.3818,400
Jun 13, 202412.1612.2412.0812.2011.4014,400
Jun 12, 202411.9612.4111.9612.2811.4833,000
Jun 11, 202412.0712.1211.8512.0511.2636,900
Jun 10, 202411.7112.1511.7112.1311.3414,300
Jun 7, 202412.3512.3812.2712.3011.495,000
Jun 6, 202412.4212.4612.4012.4611.6410,200
Jun 5, 202411.9512.3611.9512.3611.5515,300
Jun 4, 202412.3512.3512.2812.3211.5113,600
Jun 3, 202412.4412.4812.3712.4411.6328,900
May 31, 202412.2112.4812.2112.4611.6432,700
May 30, 202412.3712.4612.3112.3411.5344,600
May 29, 202412.4012.4212.2812.2911.49134,600
May 28, 202412.4512.4812.3512.4111.6011,700
May 24, 202412.5012.6012.4312.5811.7611,100
May 23, 202412.5512.5512.2612.3111.5021,100
May 22, 202412.7312.7512.5312.6411.8125,600
May 21, 202412.5412.7212.5412.6611.8313,800
May 20, 202412.3812.6512.3812.6211.7911,300
May 17, 202412.6212.7112.4412.6811.8510,900
May 16, 202412.7212.7512.6512.6811.8577,800
May 15, 202412.5212.6512.5212.6211.7925,700
May 14, 202412.4612.5012.3412.4811.6612,600
May 13, 202412.4112.4512.3812.3811.5721,500
May 10, 202412.2812.5212.2812.4911.6722,200
May 9, 202412.3412.4412.3412.4311.6211,400
May 8, 202412.2512.3112.2112.2911.4918,000
May 7, 202412.3212.3212.0612.2611.4645,500
May 6, 202412.0212.1811.7112.0411.2515,900
May 3, 202411.9512.0511.7812.0211.2320,600
May 2, 202411.8611.9711.8311.9711.1921,400
May 1, 202411.6012.0211.5911.9311.1543,500
Apr 30, 202412.1512.1511.8111.8211.0520,900
Apr 29, 202411.9212.1011.9012.1011.3122,800
Apr 26, 202411.8011.8511.7811.8511.0719,600
Apr 25, 202411.7011.8211.4511.7010.9321,400
Apr 24, 202411.8011.9511.7611.8411.0625,700
Apr 23, 202411.8412.1511.8412.0211.2333,000
Apr 22, 202411.6011.9611.6011.9111.1326,800
Apr 19, 202411.0711.6611.0711.6010.8428,900
Apr 18, 202411.6211.6611.5111.5110.7631,900

Related Tickers

AXAA.MU AXA SA
39.00
+2.09%
 
ARZGY Assicurazioni Generali S.p.A.
17.63
0.00%
 
AGEN.VI Assicurazioni Generali S.p.A.
30.74
+1.15%
 
INLIF.AT Interlife General Insurance Company S.A.
4.6500
-0.64%
 
AXA.MU AXA SA
39.70
+0.89%
 
SAXPY Sampo Oyj
20.07
-1.33%
 
NNGRY NN Group N.V.
28.87
-0.45%
 
0R37.IL Berkshire Hathaway Inc.
520.50
-1.14%
 
PHOE.TA Phoenix Financial Ltd
7,028.00
-0.90%
 
HELN.SW Helvetia Holding AG
181.10
+0.61%