Aviva plc
AIVAFOTCFinancial Services● Active
$8.45
+$0.18(+2.18%)
Market Cap$25.3B
P/E Ratio—
52W High$9.32
52W Low$8
Aviva plc（AIVAF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aivaf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$9.32
Dec 22, 2025
-9.3% from here
5-Year Low5Y
$4.29
Sep 29, 2022
+97.0% from low
IPO Priceadj.
—
Apr 5, 2010
+0.0% since IPO
1 Year Ago
$8.34
Jun 9, 2025
+1.3% in 1Y
5 Years Ago
$7.87
Jun 9, 2021
+7.4% in 5Y
10 Years Ago
$8.16
Jun 9, 2016
+3.6% in 10Y
Historical Price Data · AIVAF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0K | +0.00% |
| Jun 4, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 12K | +0.00% |
| Jun 3, 2026 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0K | +0.00% |
| Jun 2, 2026 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0K | +0.00% |
| Jun 1, 2026 | $8.19 | $8.27 | $8.19 | $8.27 | $8.27 | 1K | +0.98% |
| May 29, 2026 | $8.45 | $8.45 | $8.42 | $8.42 | $8.42 | 0K | -0.36% |
| May 28, 2026 | $8.60 | $8.60 | $8.09 | $8.09 | $8.09 | 3K | -5.93% |
| May 27, 2026 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0K | +0.00% |
| May 26, 2026 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0K | +0.00% |
| May 22, 2026 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0K | +0.00% |
| May 21, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 3K | +0.00% |
| May 20, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 3K | +0.00% |
| May 19, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 3K | +0.00% |
| May 18, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 3K | +0.00% |
| May 15, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0K | +0.00% |
| May 14, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 3K | +0.00% |
| May 13, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 3K | +0.00% |
| May 12, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 3K | +0.00% |
| May 11, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 3K | +0.00% |
| May 8, 2026 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 3K | +0.00% |
Showing 1–20 of 613 records
Annual Stock Price Performance · AIVAF
Jan 1 → Dec 31 · 6 years2026-9.2%$9.00 → $8.17
-9.2%
2025+58.2%$5.69 → $9.00
+58.2%
2024+3.5%$5.50 → $5.69
+3.5%
2023+0.2%$5.42 → $5.43
+0.2%
2022-26.1%$7.27 → $5.37
-26.1%
2021-7.2%$7.87 → $7.30
-7.2%
Best Year2025 · +58.2%
Worst Year2022 · -26.1%
Positive Years3 / 6
Avg Annual Return+3.2%
6Y Total Return+3.8%
6Y CAGR~+0.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in AIVAF?
If you invested $1,000 in AIVAF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,036
Total Return+3.6%
CAGR~+0.3% / yr
Profit+$36
Based on Jun 9, 2016 · $8.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aviva plc（AIVAF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $8.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIVAF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIVAF 历史股价FMP 日线复权 OHLCV