Aviva plc
AVVIYOTCFinancial Services● Active
$16.43
+$0.15(+0.92%)
Market Cap$24.6B
P/E Ratio—
52W High$19.4
52W Low$15.62
Aviva plc（AVVIY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
avviy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.40
Jan 6, 2026
-15.2% from here
5-Year Low5Y
$8.05
Sep 28, 2022
+104.5% from low
IPO Priceadj.
$19.47
Oct 20, 2009
-15.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AVVIY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.23 | $16.34 | $16.13 | $16.28 | $16.28 | 103K | +0.31% |
| Jun 5, 2026 | $16.27 | $16.28 | $16.02 | $16.09 | $16.09 | 79K | -1.11% |
| Jun 4, 2026 | $16.36 | $16.41 | $16.29 | $16.34 | $16.34 | 80K | -0.12% |
| Jun 3, 2026 | $16.28 | $16.28 | $16.17 | $16.21 | $16.21 | 76K | -0.43% |
| Jun 2, 2026 | $16.45 | $16.54 | $16.40 | $16.45 | $16.45 | 57K | +0.00% |
| Jun 1, 2026 | $16.17 | $16.52 | $16.16 | $16.50 | $16.50 | 1.0M | +2.04% |
| May 29, 2026 | $16.71 | $16.81 | $16.51 | $16.52 | $16.52 | 62K | -1.14% |
| May 28, 2026 | $16.84 | $16.90 | $16.76 | $16.84 | $16.84 | 81K | +0.00% |
| May 27, 2026 | $16.93 | $16.94 | $16.77 | $16.83 | $16.83 | 38K | -0.59% |
| May 26, 2026 | $17.04 | $17.05 | $16.84 | $16.88 | $16.88 | 31K | -0.94% |
| May 22, 2026 | $16.80 | $16.82 | $16.72 | $16.74 | $16.74 | 26K | -0.36% |
| May 21, 2026 | $16.71 | $16.97 | $16.71 | $16.91 | $16.91 | 41K | +1.20% |
| May 20, 2026 | $16.70 | $16.95 | $16.68 | $16.80 | $16.80 | 32K | +0.60% |
| May 19, 2026 | $16.60 | $16.62 | $16.44 | $16.45 | $16.45 | 87K | -0.90% |
| May 18, 2026 | $16.95 | $17.00 | $16.61 | $16.99 | $16.99 | 295K | +0.24% |
| May 15, 2026 | $16.54 | $16.57 | $16.45 | $16.53 | $16.53 | 266K | -0.06% |
| May 14, 2026 | $16.90 | $17.01 | $16.82 | $16.85 | $16.85 | 67K | -0.30% |
| May 13, 2026 | $16.66 | $16.78 | $16.56 | $16.77 | $16.77 | 63K | +0.66% |
| May 12, 2026 | $16.72 | $16.88 | $16.70 | $16.84 | $16.84 | 60K | +0.72% |
| May 11, 2026 | $17.09 | $17.20 | $17.09 | $17.10 | $17.10 | 62K | +0.06% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AVVIY
Jan 1 → Dec 31 · 6 years2026-13.6%$18.85 → $16.28
-13.6%
2025+57.4%$11.92 → $18.76
+57.4%
2024+8.6%$10.90 → $11.84
+8.6%
2023+2.9%$10.67 → $10.98
+2.9%
2022-27.2%$14.67 → $10.68
-27.2%
2021-5.9%$15.55 → $14.63
-5.9%
Best Year2025 · +57.4%
Worst Year2022 · -27.2%
Positive Years3 / 6
Avg Annual Return+3.7%
6Y Total Return+4.7%
6Y CAGR~+0.8% / 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 AVVIY?
If you invested $1,000 in AVVIY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$845
Total Return-15.5%
CAGR~-1.0% / yr
Profit$-155
Based on Oct 20, 2009 · $19.47Split & 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（AVVIY）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 $16.46。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
AVVIY 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。
AVVIY 历史股价FMP 日线复权 OHLCV