Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aviva Plc (OP: AIVAF )

6.030 UNCHANGED
Last Price Updated: 11:42 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.950 5.950 5.950 0 +0.02(+0.34%)
Jan 30, 2017 5.960 5.970 5.930 5.930 964 -0.03(-0.50%)
Jan 25, 2017 5.960 5.960 5.960 0 +0.12(+2.05%)
Jan 24, 2017 5.840 5.915 5.840 5.840 2,257 +0.03(+0.52%)
Jan 23, 2017 5.800 5.810 5.800 5.810 4,620 +0.02(+0.35%)
Jan 18, 2017 5.790 5.790 5.790 0 -0.06(-1.03%)
Jan 17, 2017 5.867 5.867 5.850 5.850 336 -0.03(-0.51%)
Jan 13, 2017 5.880 5.880 5.880 0 +0.00(+0.00%)
Jan 10, 2017 5.880 5.880 5.880 0 +0.04(+0.68%)
Jan 09, 2017 5.840 5.840 5.840 5.840 2,188 -0.11(-1.85%)
Jan 06, 2017 5.950 5.950 5.950 5.950 424 -0.01(-0.17%)
Jan 03, 2017 5.960 5.960 5.960 0 -0.04(-0.58%)
Dec 30, 2016 5.995 5.995 5.995 0 +0.08(+1.35%)
Dec 28, 2016 5.915 5.915 5.915 0 +0.08(+1.46%)
Dec 22, 2016 5.830 5.830 5.830 0 -0.01(-0.17%)
Dec 21, 2016 5.913 5.913 5.840 5.840 9,468 -0.02(-0.34%)
Dec 20, 2016 5.850 5.882 5.850 5.860 8,488 +0.03(+0.51%)
Dec 19, 2016 5.820 5.830 5.820 5.830 3,002 -0.21(-3.48%)
Dec 16, 2016 5.890 6.040 5.890 6.040 5,986 +0.12(+2.03%)
Dec 14, 2016 5.920 5.920 5.920 0 +0.00(+0.00%)
Dec 12, 2016 5.920 5.920 5.920 0 -0.09(-1.50%)
Dec 09, 2016 6.065 6.065 6.010 6.010 4,442 -0.05(-0.83%)
Dec 08, 2016 6.080 6.080 6.060 6.060 1,703 +0.06(+1.00%)
Dec 07, 2016 6.000 6.000 6.000 6.000 551 +0.05(+0.84%)
Dec 06, 2016 5.824 5.950 5.810 5.950 666 +0.39(+7.01%)
Dec 02, 2016 5.560 5.560 5.560 29 +0.02(+0.36%)
Dec 01, 2016 5.540 5.540 5.540 5.540 6,650 +0.00(+0.00%)
Nov 30, 2016 5.531 5.560 5.510 5.540 4,262 -0.07(-1.25%)
Nov 29, 2016 5.650 5.650 5.610 5.610 5,406 +0.00(+0.00%)
Nov 22, 2016 5.610 5.610 5.610 0 +0.00(+0.00%)
Nov 16, 2016 5.610 5.610 5.610 0 -0.11(-1.92%)
Nov 15, 2016 5.680 5.720 5.680 5.720 1,090 +0.04(+0.70%)
Nov 10, 2016 5.680 5.680 5.680 0 +0.18(+3.27%)
Nov 09, 2016 5.500 5.500 5.500 5.500 2,926 +0.24(+4.56%)
Nov 08, 2016 5.260 5.260 5.260 5.260 200 +0.04(+0.77%)
Nov 07, 2016 5.220 5.220 5.220 5.220 1,722 +0.04(+0.77%)
Nov 04, 2016 5.180 5.180 5.180 5.180 481 -0.04(-0.77%)
Nov 02, 2016 5.220 5.220 5.220 0 -0.08(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.