Free Trial

Aviva (AVVIY) Stock Chart & Stock Price History

→ You missed the class - here’s your second chance (From DTI) (Ad)
Free AVVIY Stock Alerts
$12.68
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

Aviva Stock Price Performance

5 Day
Performance
+1.60%
1 Month
Performance
+9.36%
3 Month
Performance
+15.48%
6 Month
Performance
+18.34%
Year-To-Date
Performance
+15.48%
1 Year
Performance
+21.81%
Receive AVVIY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aviva and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Don’t expose yourself to stocks during the week
The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.
Click here and I’ll give you all the details.

AVVIY Stock Chart for Sunday, May, 19, 2024

AVVIY Chart by TradingView

Aviva Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$12.68$12.68$12.71$12.4410,906 shs$17.13 billion
05/16/2024$12.62$12.68
+0.52%		$12.75$12.6577,804 shs$17.13 billion
05/15/2024$12.48$12.62
+1.08%		$12.65$12.5225,729 shs$17.05 billion
05/14/2024$12.38$12.48
+0.81%		$12.50$12.3411,084 shs$16.86 billion
05/13/2024$12.49$12.38
-0.88%		$12.45$12.3821,472 shs$16.73 billion
05/10/2024$12.43$12.49
+0.48%		$12.52$12.2822,157 shs$17.04 billion
05/09/2024$12.29$12.43
+1.14%		$12.44$12.3411,436 shs$16.96 billion
05/08/2024$12.26$12.29
+0.24%		$12.31$12.2118,029 shs$16.76 billion
05/07/2024$12.04$12.26
+1.83%		$12.32$12.0645,108 shs$16.72 billion
05/06/2024$12.02$12.04
+0.17%		$12.18$11.7115,871 shs$16.42 billion
05/03/2024$11.97$12.02
+0.42%		$12.05$11.7817,128 shs$16.40 billion
05/02/2024$11.93$11.97
+0.31%		$11.97$11.8321,394 shs$16.33 billion
05/01/2024$11.82$11.93
+0.96%		$12.02$11.5943,295 shs$16.28 billion
04/30/2024$12.10$11.82
-2.31%		$12.15$11.8120,094 shs$16.12 billion
04/29/2024$11.85$12.10
+2.15%		$12.10$11.9022,798 shs$16.51 billion
04/26/2024$11.70$11.85
+1.24%		$11.85$11.7819,574 shs$16.16 billion
04/25/2024$11.93$11.70
-1.94%		$11.82$11.4521,377 shs$15.96 billion
04/24/2024$12.02$11.93
-0.73%		$11.95$11.7621,984 shs$16.28 billion
04/23/2024$11.91$12.02
+0.92%		$12.15$11.8431,500 shs$16.40 billion
04/22/2024$11.60$11.91
+2.72%		$11.96$11.6026,790 shs$16.25 billion
04/19/2024$11.51$11.60
+0.74%		$11.66$11.0728,945 shs$15.82 billion
04/18/2024$11.65$11.51
-1.20%		$11.66$11.5131,545 shs$15.70 billion
04/17/2024$11.56$11.65
+0.78%		$11.67$11.4934,636 shs$15.89 billion
04/16/2024$11.56$11.56$11.88$11.5619,829 shs$15.77 billion
04/15/2024$11.68$11.56
-1.03%		$11.88$11.5619,829 shs$15.77 billion
04/12/2024$11.72$11.68
-0.34%		$11.72$11.4524,439 shs$16.00 billion
04/11/2024$12.40$11.72
-5.48%		$11.73$11.6043,726 shs$16.05 billion
04/10/2024$12.57$12.40
-1.32%		$12.55$12.15102,637 shs$16.98 billion
04/09/2024$12.57$12.57$12.62$12.5018,868 shs$17.21 billion
04/08/2024$12.47$12.57
+0.77%		$12.64$12.5018,868 shs$17.21 billion
04/05/2024$12.60$12.47
-1.03%		$12.51$12.4524,134 shs$17.08 billion
04/04/2024$12.60$12.60$12.72$12.4025,929 shs$17.26 billion
04/03/2024$12.45$12.60
+1.20%		$12.60$12.4825,916 shs$17.26 billion
04/02/2024$12.62$12.45
-1.34%		$12.55$12.4520,480 shs$17.05 billion
04/01/2024$12.71$12.62
-0.68%		$12.68$12.5521,058 shs$17.29 billion
03/29/2024$12.71$12.71$12.72$12.6543,762 shs$17.40 billion
03/28/2024$12.69$12.71
+0.13%		$12.72$12.6543,762 shs$17.40 billion
03/27/2024$12.70$12.69
-0.07%		$12.69$12.5635,623 shs$17.38 billion
03/26/2024$12.59$12.70
+0.86%		$12.72$12.5850,770 shs$17.39 billion
03/25/2024$12.64$12.59
-0.40%		$12.68$12.5131,550 shs$17.25 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$12.50$12.64
+1.12%		$12.64$12.5189,967 shs$17.31 billion
03/21/2024$12.41$12.50
+0.73%		$12.57$12.4963,485 shs$17.12 billion
03/20/2024$12.32$12.41
+0.73%		$12.45$12.2583,615 shs$17.00 billion
03/19/2024$12.33$12.32
-0.08%		$12.40$12.2546,936 shs$16.88 billion
03/18/2024$12.37$12.33
-0.32%		$12.39$12.2719,145 shs$16.89 billion
03/15/2024$12.34$12.37
+0.24%		$12.40$12.3326,704 shs$16.94 billion
03/14/2024$12.31$12.34
+0.24%		$12.36$12.2931,327 shs$16.90 billion
03/13/2024$12.20$12.31
+0.90%		$12.35$12.2717,818 shs$16.86 billion
03/12/2024$12.05$12.20
+1.24%		$12.28$12.0974,104 shs$16.71 billion
03/11/2024$12.18$12.05
-1.03%		$12.07$11.9722,498 shs$16.51 billion
03/08/2024$11.98$12.18
+1.63%		$12.23$12.0820,677 shs$16.68 billion
03/07/2024$11.67$11.98
+2.66%		$12.00$11.7543,342 shs$16.41 billion
03/06/2024$11.55$11.67
+1.04%		$11.76$11.59149,264 shs$15.98 billion
03/05/2024$11.57$11.55
-0.17%		$11.60$11.45119,201 shs$15.82 billion
03/04/2024$11.47$11.57
+0.87%		$11.60$11.4061,870 shs$15.85 billion
03/01/2024$11.46$11.47
+0.09%		$11.51$11.3853,381 shs$15.71 billion
02/29/2024$11.46$11.46$11.50$11.4047,063 shs$15.70 billion
02/28/2024$11.61$11.46
-1.29%		$11.57$11.4346,716 shs$15.70 billion
02/27/2024$11.63$11.61
-0.13%		$11.62$11.49199,211 shs$15.90 billion
02/26/2024$11.58$11.63
+0.39%		$11.65$11.5553,017 shs$15.92 billion
02/23/2024$11.55$11.58
+0.26%		$11.61$11.4965,644 shs$15.86 billion
02/22/2024$11.36$11.55
+1.67%		$11.55$11.4178,354 shs$15.82 billion
02/21/2024$11.27$11.36
+0.80%		$11.36$11.2850,326 shs$15.56 billion
02/20/2024$10.98$11.27
+2.64%		$11.30$11.2328,466 shs$15.44 billion
02/19/2024$10.98$10.98$11.01$10.9036,000 shs$15.04 billion

Related Companies:
This page (OTCMKTS:AVVIY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research