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 (%)
May 29, 2020 3.053 3.053 3.053 0 -0.17(-5.17%)
May 28, 2020 3.220 3.220 3.220 3.220 20,111 +0.01(+0.31%)
May 27, 2020 3.210 3.210 3.209 3.209 96,097 +0.15(+4.89%)
May 26, 2020 3.060 3.060 3.060 3.060 621 +0.14(+4.77%)
May 20, 2020 2.921 2.921 2.921 0 -0.01(-0.25%)
May 19, 2020 2.890 2.928 2.890 2.928 7,353 -0.02(-0.74%)
May 18, 2020 2.950 2.950 2.950 2.950 350 +0.09(+3.15%)
May 14, 2020 2.860 2.860 2.860 0 -0.01(-0.46%)
May 13, 2020 2.886 2.886 2.873 2.873 58,150 -0.23(-7.47%)
May 07, 2020 3.105 3.105 3.105 0 +0.00(+0.00%)
May 05, 2020 3.105 3.105 3.105 0 +0.00(+0.00%)
Apr 29, 2020 3.105 3.105 3.105 0 -0.03(-0.86%)
Apr 28, 2020 3.102 3.132 3.102 3.132 657,487 +0.29(+10.37%)
Apr 24, 2020 2.837 2.837 2.837 0 -0.03(-1.13%)
Apr 23, 2020 2.840 2.870 2.840 2.870 2,150 -0.05(-1.74%)
Apr 21, 2020 2.921 2.921 2.921 0 -0.13(-4.24%)
Apr 20, 2020 3.050 3.050 3.050 3.050 1,300 -0.04(-1.40%)
Apr 17, 2020 3.093 3.093 3.093 3.093 3,500 +0.08(+2.64%)
Apr 16, 2020 3.014 3.014 3.014 3.014 1,550 -0.05(-1.62%)
Apr 15, 2020 3.063 3.063 3.063 3.063 1,511 -0.25(-7.46%)
Apr 14, 2020 3.310 3.310 3.310 3.310 600 +0.06(+1.85%)
Apr 09, 2020 3.250 3.250 3.250 0 +0.24(+7.94%)
Apr 08, 2020 3.090 3.090 3.011 33,818 -0.08(-2.56%)
Apr 06, 2020 3.090 3.090 3.090 0 +0.24(+8.38%)
Apr 03, 2020 2.851 2.851 2.851 2.851 3,100 -0.26(-8.34%)
Apr 02, 2020 3.060 3.110 2.960 3.110 4,670 +0.01(+0.33%)
Apr 01, 2020 3.014 3.100 2.995 3.100 96,053 -0.27(-8.14%)
Mar 31, 2020 3.375 3.375 3.375 3.375 61,042 +0.09(+2.76%)
Mar 30, 2020 3.380 3.440 3.190 3.284 2,115 -0.07(-2.19%)
Mar 27, 2020 3.358 3.358 3.358 3.358 7,000 +0.04(+1.14%)
Mar 26, 2020 3.200 3.320 3.200 3.320 200 +0.26(+8.61%)
Mar 25, 2020 3.057 3.057 3.057 3.057 21,376 +0.19(+6.55%)
Mar 24, 2020 2.869 2.869 2.869 2.869 8,760 +0.43(+17.71%)
Mar 23, 2020 2.474 2.474 2.420 2.437 28,194 -0.36(-12.96%)
Mar 20, 2020 2.570 2.800 2.570 2.800 394,500 +0.32(+12.90%)
Mar 19, 2020 2.480 2.480 2.480 2.480 261 -0.52(-17.37%)
Mar 18, 2020 3.002 3.002 3.002 1 +0.00(+0.00%)
Mar 17, 2020 3.002 3.002 3.002 3.002 34,950 +0.33(+12.42%)
Mar 16, 2020 2.700 2.700 2.670 2.670 2,276 -0.66(-19.82%)
Mar 13, 2020 3.430 3.430 3.330 3.330 45,300 -0.17(-4.86%)
Mar 12, 2020 3.690 3.690 3.500 3.500 2,342 -0.75(-17.65%)
Mar 11, 2020 4.190 4.250 4.180 4.250 2,700 +0.14(+3.38%)
Mar 10, 2020 4.010 4.111 4.010 4.111 64,511 +0.02(+0.52%)
Mar 09, 2020 4.090 4.090 4.090 4.090 103 -0.40(-8.85%)
Mar 04, 2020 4.487 4.487 4.487 0 +0.05(+1.07%)
Mar 03, 2020 4.439 4.439 4.439 4.439 87,826 -0.07(-1.57%)
Mar 02, 2020 4.510 4.510 4.510 4.510 100 -0.11(-2.38%)
Feb 28, 2020 4.540 4.620 4.340 4.620 62,600 -0.32(-6.52%)
Feb 26, 2020 4.942 4.942 4.942 0 -0.32(-6.16%)
Feb 21, 2020 5.266 5.266 5.266 0 +0.01(+0.10%)
Feb 20, 2020 5.261 5.261 5.261 5.261 18,817 -0.09(-1.65%)
Feb 11, 2020 5.350 5.350 5.350 0 +0.07(+1.41%)
Jan 30, 2020 5.275 5.275 5.275 0 +0.08(+1.44%)
Jan 29, 2020 5.200 5.200 5.200 10 +0.00(+0.00%)
Jan 28, 2020 5.200 5.200 5.200 5.200 240 +0.00(+0.00%)
Jan 27, 2020 5.200 5.200 5.200 5.200 240 -0.28(-5.11%)
Jan 24, 2020 5.480 5.480 5.480 5.480 2,000 +0.25(+4.78%)
Jan 15, 2020 5.230 5.230 5.230 0 -0.14(-2.61%)
Jan 10, 2020 5.370 5.370 5.370 0 +0.01(+0.19%)
Jan 09, 2020 5.440 5.440 5.360 5.360 396 -0.16(-2.81%)
Jan 08, 2020 5.515 5.515 5.515 523 +0.00(+0.00%)
Jan 03, 2020 5.515 5.515 5.515 0 +0.08(+1.38%)
Dec 27, 2019 5.440 5.440 5.440 0 -0.03(-0.55%)
Dec 26, 2019 5.415 5.470 5.415 5.470 4,100 -0.00(-0.09%)
Dec 20, 2019 5.475 5.475 5.475 0 +0.06(+1.20%)
Dec 19, 2019 5.490 5.490 5.410 5.410 3,607 -0.30(-5.25%)
Dec 16, 2019 5.710 5.710 5.710 0 +0.17(+2.98%)
Dec 13, 2019 5.545 5.545 5.545 5.545 40,400 +0.20(+3.71%)
Dec 11, 2019 5.346 5.346 5.346 0 +0.14(+2.76%)
Dec 05, 2019 5.203 5.203 5.203 0 +0.01(+0.19%)
Dec 03, 2019 5.193 5.193 5.193 0 +0.04(+0.83%)
Nov 25, 2019 5.150 5.150 5.150 0 +0.00(+0.00%)
Nov 21, 2019 5.150 5.150 5.150 0 -0.04(-0.85%)
Nov 20, 2019 5.194 5.194 5.194 5.194 5,000 -0.16(-2.92%)
Nov 19, 2019 5.350 5.350 5.350 5.350 1,000 -0.05(-0.90%)
Nov 18, 2019 5.399 5.399 5.399 5.399 157 -0.13(-2.37%)
Nov 15, 2019 5.530 5.530 5.530 5.530 2,900 -0.01(-0.18%)
Nov 12, 2019 5.540 5.540 5.540 0 +0.04(+0.73%)
Nov 11, 2019 5.500 5.628 5.500 5.500 2,588 -0.10(-1.79%)
Nov 07, 2019 5.600 5.600 5.600 0 +0.20(+3.70%)
Nov 06, 2019 5.400 5.400 5.400 5.400 166,147 -0.03(-0.55%)
Oct 31, 2019 5.430 5.430 5.430 0 +0.00(+0.00%)
Oct 21, 2019 5.430 5.430 5.430 0 +0.08(+1.45%)
Oct 18, 2019 5.352 5.352 5.352 5.352 47,780 +0.24(+4.74%)
Oct 17, 2019 5.110 5.110 5.110 23 +0.00(+0.00%)
Oct 15, 2019 5.110 5.110 5.110 0 +0.03(+0.59%)
Oct 11, 2019 5.080 5.080 5.080 0 +0.33(+7.00%)
Oct 04, 2019 4.748 4.748 4.748 0 +0.00(+0.00%)
Oct 02, 2019 4.748 4.748 4.748 0 -0.11(-2.29%)
Oct 01, 2019 4.859 4.859 4.859 4.859 1,128 +0.11(+2.29%)
Sep 25, 2019 4.750 4.750 4.750 0 +0.01(+0.21%)
Sep 20, 2019 4.740 4.740 4.740 0 -0.16(-3.27%)
Sep 19, 2019 4.900 4.900 4.900 4.900 5,100 +0.10(+2.08%)
Sep 11, 2019 4.800 4.800 4.800 0 +0.06(+1.27%)
Sep 10, 2019 4.740 4.740 4.740 4.740 483 +0.41(+9.47%)
Sep 04, 2019 4.330 4.330 4.330 0 +0.00(+0.00%)
Aug 29, 2019 4.330 4.330 4.330 0 +0.00(+0.00%)
Aug 23, 2019 4.330 4.330 4.330 0 -0.15(-3.35%)
Aug 21, 2019 4.480 4.480 4.480 0 +0.17(+3.94%)
Aug 19, 2019 4.310 4.310 4.310 0 -0.06(-1.37%)
Aug 15, 2019 4.370 4.370 4.370 0 -0.09(-2.02%)
Aug 14, 2019 4.460 4.460 4.460 4.460 320 -0.13(-2.73%)
Aug 13, 2019 4.585 4.585 4.585 4.585 38,660 -0.14(-2.96%)
Aug 08, 2019 4.725 4.725 4.725 0 -0.18(-3.57%)
Aug 02, 2019 4.900 4.900 4.900 0 +0.06(+1.24%)
Jul 30, 2019 4.840 4.840 4.840 0 -0.20(-4.04%)
Jul 29, 2019 5.044 5.044 5.044 13,715 -0.20(-3.75%)
Jul 26, 2019 5.240 5.240 5.240 16 +0.00(+0.00%)
Jul 19, 2019 5.240 5.240 5.240 0 +0.00(+0.00%)
Jul 16, 2019 5.240 5.240 5.240 0 +0.00(+0.00%)
Jul 15, 2019 5.240 5.240 5.240 1 +0.00(+0.00%)
Jul 09, 2019 5.240 5.240 5.240 0 -0.14(-2.60%)
Jul 02, 2019 5.380 5.380 5.380 0 +0.12(+2.28%)
Jul 01, 2019 5.260 5.260 5.260 5.260 6,711 +0.08(+1.52%)
Jun 24, 2019 5.181 5.181 5.181 0 -0.12(-2.25%)
Jun 21, 2019 5.300 5.300 5.300 5.300 1,900 -0.01(-0.19%)
Jun 20, 2019 5.310 5.310 5.300 5.310 4,022 +0.00(+0.04%)
Jun 19, 2019 5.308 5.308 5.308 5.308 1,256 +0.01(+0.15%)
Jun 17, 2019 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 13, 2019 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 10, 2019 5.300 5.300 5.300 0 +0.00(+0.00%)
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.