Other US listings · AIVAF · stock
Aviva PLC (AIVAF) stock price history
Every Other US listings trading session of Aviva PLC from Apr 5, 2010 to Oct 30, 2026: 4,171 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIVAF adjusted close, 2010 to 2026
- $10.04
- All time high, 2026
- $10.04
- 52 week high, $7.85 low
- 4,171
- Daily sessions since 2010
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
AIVAF key facts
- Aviva PLC (AIVAF) closed at $9.77 on Oct 30, 2026 on Other US listings.
- AIVAF's all time high close is $10.04, set on Aug 25, 2026; its all time low close is $2.17 on Mar 23, 2020.
- AIVAF's 52 week range is $7.85 to $10.04.
- AIVAF returned +9.9% over the year to Oct 30, 2026 and +82.2% over five years.
- Over ten years AIVAF returned +144%, +9.3% a year compounded.
- AIVAF's deepest drawdown was -64.3% from May 22, 2018 to Mar 23, 2020.
- DataCedar holds 4,171 daily sessions of AIVAF history from Apr 5, 2010, adjusted for splits and dividends, served by the API under a key.
AIVAF price chart, 2010 to 2026
AIVAF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | +13.7% |
| 6 months | +19.1% |
| Year to date | +10.6% |
| 1 year | +9.9% |
| 3 years | +131.9% |
| 5 years | +82.2% |
| 10 years | +143.6% |
| Since Apr 5, 2010 | +159.5% |
| Compound annual growth, 16.6 years | +5.9% |
AIVAF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.04 on Aug 25, 2026
- All time low close
- $2.17 on Mar 23, 2020
- 52 week high
- $10.04 on Aug 25, 2026
- 52 week low
- $7.85 on Apr 6, 2026
- Deepest drawdown
- -64.3% from May 22, 2018 to Mar 23, 2020, recovered Sep 5, 2024
- Best single session
- +22.7% on Mar 15, 2013
- Worst single session
- -25.5% on May 7, 2010
- Volatility, 1 year annualised
- 29.0%
- Sessions closing higher, 1 year
- 12%
- Growth of 1 since 2010
- 2.6×
- Best calendar year
- 2025, +69%
- Worst calendar year
- 2018, -26%
AIVAF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 5, 2010; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.83 | $10.04 | $7.85 | $9.77 | +10.6% | 92.6K | 209 |
| 2025 | $5.23 | $9.15 | $5.23 | $8.83 | +68.9% | 126.1K | 250 |
| 2024 | $4.72 | $6.20 | $4.49 | $5.23 | +12.2% | 148.6K | 252 |
| 2023 | $4.25 | $4.75 | $3.84 | $4.66 | +9.7% | 292.9K | 250 |
| 2022 | $5.41 | $5.89 | $3.39 | $4.25 | -21.8% | 218.7K | 251 |
| 2021 | $4.13 | $5.75 | $4.07 | $5.43 | +31.4% | 1.1M | 252 |
| 2020 | $4.85 | $4.88 | $2.16 | $4.13 | -14.7% | 2.5M | 253 |
| 2019 | $3.89 | $5.09 | $3.84 | $4.85 | +24.7% | 882.7K | 252 |
| 2018 | $5.26 | $6.10 | $3.76 | $3.89 | -26.1% | 843.8K | 251 |
| 2017 | $4.54 | $5.41 | $4.30 | $5.26 | +18.0% | 202.5K | 251 |
| 2016 | $5.12 | $5.12 | $3.27 | $4.46 | -15.7% | 2.4M | 252 |
| 2015 | $4.98 | $5.81 | $4.72 | $5.29 | +2.8% | 1.9M | 252 |
| 2014 | $5.04 | $6.07 | $4.65 | $5.14 | +2.0% | 278.7K | 252 |
| 2013 | $3.88 | $5.04 | $2.65 | $5.04 | +30.1% | 416.7K | 252 |
| 2012 | $2.93 | $4.03 | $2.42 | $3.88 | +32.4% | 117.6K | 250 |
| 2011 | $4.07 | $5.07 | $2.77 | $2.93 | -26.0% | 88.8K | 252 |
| 2010 | $3.76 | $4.22 | $2.88 | $3.95 | n/a | 37.2K | 190 |
AIVAF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $9.77 | +5.9% |
| September 2026 | $9.23 | -8.1% |
| August 2026 | $10.04 | +16.8% |
| July 2026 | $8.60 | +3.7% |
| June 2026 | $8.29 | +0.4% |
| May 2026 | $8.26 | +0.7% |
| April 2026 | $8.20 | -0.2% |
| March 2026 | $8.22 | -7.0% |
| February 2026 | $8.84 | +3.1% |
| January 2026 | $8.58 | -2.9% |
| December 2025 | $8.83 | +7.8% |
| November 2025 | $8.19 | -7.8% |
About the AIVAF data
Daily bars. 4,171 sessions from Apr 5, 2010 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AAIVAF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
AIVAF share price history
