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 27, 2021 5.600 5.600 5.600 0 -0.15(-2.61%)
May 25, 2021 5.750 5.750 5.750 0 +0.00(+0.00%)
May 24, 2021 5.750 5.750 5.750 5.750 195 +0.03(+0.52%)
May 21, 2021 5.720 5.720 5.720 5.720 300 +0.00(+0.00%)
May 20, 2021 5.720 5.720 5.720 5.720 2,502 +0.12(+2.14%)
May 17, 2021 5.600 5.600 5.600 25 -0.20(-3.45%)
May 10, 2021 5.800 5.800 5.800 25 +0.09(+1.58%)
May 07, 2021 5.670 5.710 5.670 5.710 200 +0.46(+8.76%)
May 04, 2021 5.250 5.250 5.250 0 +0.00(+0.00%)
May 03, 2021 5.240 5.250 5.240 5.250 14,059 -0.24(-4.28%)
Apr 28, 2021 5.485 5.485 5.485 0 -0.05(-0.90%)
Apr 26, 2021 5.535 5.535 5.535 0 +0.00(+0.00%)
Apr 22, 2021 5.535 5.535 5.535 0 +0.00(+0.00%)
Apr 20, 2021 5.535 5.535 5.535 0 -0.09(-1.69%)
Apr 16, 2021 5.630 5.630 5.630 0 -0.04(-0.62%)
Apr 14, 2021 5.665 5.665 5.665 0 +0.00(+0.00%)
Apr 08, 2021 5.665 5.665 5.665 0 +0.00(+0.00%)
Apr 05, 2021 5.665 5.665 5.665 0 +0.12(+2.16%)
Apr 01, 2021 5.545 5.545 5.545 5.545 100 -0.00(-0.09%)
Mar 31, 2021 5.550 5.550 5.550 8,890 +0.00(+0.00%)
Mar 29, 2021 5.550 5.550 5.550 0 +0.01(+0.18%)
Mar 26, 2021 5.540 5.540 5.540 30 +0.00(+0.00%)
Mar 25, 2021 5.500 5.540 5.500 5.540 373 +0.09(+1.65%)
Mar 23, 2021 5.450 5.450 5.450 0 -0.09(-1.62%)
Mar 22, 2021 5.540 5.540 5.540 2 +0.00(+0.00%)
Mar 18, 2021 5.540 5.540 5.540 0 +0.07(+1.28%)
Mar 17, 2021 5.468 5.470 5.468 5.470 13,555 +0.04(+0.74%)
Mar 15, 2021 5.430 5.430 5.430 0 +0.04(+0.74%)
Mar 12, 2021 5.390 5.390 5.390 5 +0.00(+0.00%)
Mar 09, 2021 5.390 5.390 5.390 0 +0.04(+0.75%)
Mar 08, 2021 5.350 5.350 5.350 5.350 300 -0.01(-0.26%)
Mar 05, 2021 5.330 5.364 5.330 5.364 1,500 +0.16(+3.15%)
Mar 04, 2021 5.200 5.200 5.200 70 +0.00(+0.00%)
Mar 03, 2021 5.200 5.200 5.200 5.200 400 +0.00(+0.00%)
Mar 02, 2021 5.200 5.200 5.200 5.200 500 +0.10(+1.96%)
Mar 01, 2021 5.100 5.100 5.100 5.100 484 +0.00(+0.00%)
Feb 26, 2021 5.100 5.100 5.100 5.100 500 -0.29(-5.38%)
Feb 24, 2021 5.390 5.390 5.390 0 +0.00(+0.00%)
Feb 22, 2021 5.390 5.390 5.390 0 +0.25(+4.81%)
Feb 19, 2021 5.142 5.142 5.142 5.142 1,000 +0.37(+7.81%)
Feb 18, 2021 4.770 4.770 4.770 4.770 171 -0.36(-7.02%)
Feb 16, 2021 5.130 5.130 5.130 0 +0.33(+6.88%)
Feb 12, 2021 4.800 4.800 4.800 4 +0.00(+0.00%)
Feb 10, 2021 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 09, 2021 4.800 4.800 4.800 4.800 401 -0.08(-1.73%)
Feb 08, 2021 4.885 4.885 4.885 4.885 400 +0.18(+3.93%)
Feb 05, 2021 4.723 4.723 4.700 4.700 9,500 +0.08(+1.73%)
Feb 03, 2021 4.620 4.620 4.620 0 +0.00(+0.00%)
Feb 02, 2021 4.620 4.620 4.620 4.620 2,400 +0.01(+0.22%)
Feb 01, 2021 4.610 4.610 4.610 4.610 363 -0.00(-0.11%)
Jan 29, 2021 4.880 4.880 4.615 4.615 300 -0.17(-3.65%)
Jan 27, 2021 4.790 4.790 4.790 0 +0.08(+1.70%)
Jan 26, 2021 4.710 4.710 4.710 15 +0.00(+0.00%)
Jan 25, 2021 4.710 4.710 4.710 42 +0.00(+0.00%)
Jan 22, 2021 4.710 4.710 4.710 4.710 200 +0.00(+0.00%)
Jan 19, 2021 4.710 4.710 4.710 0 +0.00(+0.00%)
Jan 14, 2021 4.710 4.710 4.710 0 -0.02(-0.42%)
Jan 11, 2021 4.730 4.730 4.730 0 -0.09(-1.87%)
Jan 07, 2021 4.820 4.820 4.820 0 +0.08(+1.69%)
Jan 06, 2021 4.740 4.740 4.740 4.740 200 +0.36(+8.22%)
Jan 05, 2021 4.380 4.380 4.380 4.380 175 -0.07(-1.57%)
Dec 31, 2020 4.450 4.450 4.450 0 +0.00(+0.11%)
Dec 29, 2020 4.445 4.445 4.445 0 -0.29(-6.22%)
Dec 24, 2020 4.740 4.740 4.740 0 +0.43(+9.98%)
Dec 23, 2020 4.310 4.310 4.310 4.310 298 +0.06(+1.53%)
Dec 22, 2020 4.245 4.245 4.245 4.245 30,815 +0.09(+2.29%)
Dec 21, 2020 4.150 4.150 4.150 4.150 202 -0.37(-8.19%)
Dec 16, 2020 4.520 4.520 4.520 0 +0.07(+1.57%)
Dec 15, 2020 4.370 4.450 4.250 4.450 4,794 +0.05(+1.14%)
Dec 14, 2020 4.400 4.400 4.400 30 +0.00(+0.00%)
Dec 11, 2020 4.400 4.400 4.400 20 +0.00(+0.00%)
Dec 09, 2020 4.400 4.400 4.400 0 +0.01(+0.23%)
Dec 03, 2020 4.390 4.390 4.390 0 +0.07(+1.62%)
Dec 02, 2020 4.320 4.320 4.320 75 +0.00(+0.00%)
Dec 01, 2020 4.320 4.320 4.320 4.320 600 +0.03(+0.81%)
Nov 30, 2020 4.285 4.285 4.285 4.285 1,873 +0.13(+3.04%)
Nov 25, 2020 4.159 4.159 4.159 0 +0.00(+0.00%)
Nov 20, 2020 4.159 4.159 4.159 0 +0.07(+1.68%)
Nov 17, 2020 4.090 4.090 4.090 0 +0.02(+0.61%)
Nov 16, 2020 4.065 4.065 4.065 50 +0.00(+0.00%)
Nov 13, 2020 4.065 4.065 4.065 4.065 900 +0.20(+5.04%)
Nov 09, 2020 3.870 3.870 3.870 0 +0.12(+3.20%)
Nov 06, 2020 3.651 3.750 3.651 3.750 21,700 +0.22(+6.18%)
Nov 05, 2020 3.532 3.532 3.532 5 +0.00(+0.00%)
Nov 03, 2020 3.532 3.532 3.532 0 +0.28(+8.67%)
Oct 29, 2020 3.250 3.250 3.250 0 -0.16(-4.64%)
Oct 28, 2020 3.408 3.408 3.408 3.408 16,884 -0.15(-4.27%)
Oct 26, 2020 3.560 3.560 3.560 0 +0.00(+0.00%)
Oct 23, 2020 3.560 3.560 3.560 3.560 400 -0.24(-6.42%)
Oct 06, 2020 3.804 3.804 3.804 0 +0.00(+0.00%)
Oct 05, 2020 3.804 3.804 3.804 3.804 19,755 +0.13(+3.65%)
Oct 02, 2020 3.670 3.670 3.670 1 +0.00(+0.00%)
Oct 01, 2020 3.630 3.670 3.590 3.670 8,228 +0.11(+3.09%)
Sep 30, 2020 3.560 3.560 3.560 16 +0.00(+0.00%)
Sep 29, 2020 3.560 3.560 3.560 1 +0.00(+0.00%)
Sep 28, 2020 3.560 3.560 3.560 80 +0.00(+0.00%)
Sep 25, 2020 3.560 3.560 3.560 3.560 400 +0.07(+2.12%)
Sep 24, 2020 3.570 3.570 3.486 3.486 1,104 -0.08(-2.35%)
Sep 23, 2020 3.610 3.610 3.570 3.570 10,000 -0.20(-5.31%)
Sep 18, 2020 3.770 3.770 3.770 0 -0.13(-3.42%)
Sep 17, 2020 3.903 3.903 3.903 10,000 +0.00(+0.00%)
Sep 16, 2020 3.903 3.903 3.903 16,700 +0.00(+0.00%)
Sep 15, 2020 3.903 3.903 3.903 3.903 85,520 +0.19(+5.21%)
Sep 14, 2020 3.710 3.710 3.710 75 +0.00(+0.00%)
Sep 11, 2020 3.710 3.710 3.710 98 +0.00(+0.00%)
Sep 10, 2020 3.710 3.710 3.710 3.710 300 +0.08(+2.07%)
Sep 04, 2020 3.635 3.635 3.635 0 -0.12(-3.27%)
Sep 03, 2020 3.757 3.757 3.757 7 +0.00(+0.00%)
Sep 02, 2020 3.757 3.757 3.757 50 +0.00(+0.00%)
Sep 01, 2020 3.757 3.757 3.757 3.757 2,721 +0.01(+0.20%)
Aug 31, 2020 3.750 3.750 3.750 10 +0.00(+0.00%)
Aug 28, 2020 3.750 3.750 3.750 2,796 +0.00(+0.00%)
Aug 26, 2020 3.750 3.750 3.750 0 -0.04(-1.06%)
Aug 25, 2020 3.790 3.790 3.790 10 +0.00(+0.00%)
Aug 20, 2020 3.790 3.790 3.790 0 -0.01(-0.23%)
Aug 19, 2020 3.690 3.690 3.799 2,643 +0.11(+2.95%)
Aug 18, 2020 3.690 3.690 3.690 3.690 1,000 -0.04(-1.07%)
Aug 17, 2020 3.730 3.730 3.730 90 +0.00(+0.00%)
Aug 13, 2020 3.730 3.730 3.730 0 -0.23(-5.93%)
Aug 12, 2020 3.965 3.965 3.965 3.965 500 +0.12(+3.01%)
Aug 11, 2020 3.750 3.750 3.849 1,511 +0.10(+2.64%)
Aug 07, 2020 3.750 3.750 3.750 0 +0.08(+2.18%)
Aug 05, 2020 3.670 3.670 3.670 0 +0.08(+2.14%)
Aug 03, 2020 3.593 3.593 3.593 0 +0.10(+2.95%)
Jul 28, 2020 3.490 3.490 3.490 0 -0.20(-5.42%)
Jul 24, 2020 3.690 3.690 3.690 0 +0.10(+2.79%)
Jul 23, 2020 3.590 3.590 3.590 5 +0.00(+0.00%)
Jul 22, 2020 3.590 3.590 3.590 3.590 2,960 -0.07(-1.81%)
Jul 21, 2020 3.656 3.656 3.656 3.656 400 +0.07(+1.84%)
Jul 15, 2020 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 07, 2020 3.590 3.590 3.590 0 +0.13(+3.76%)
Jul 06, 2020 3.535 3.535 3.460 3.460 2,307 +0.08(+2.37%)
Jul 02, 2020 3.502 3.502 3.380 3.380 5,000 +0.01(+0.35%)
Jun 30, 2020 3.368 3.368 3.368 0 -0.01(-0.21%)
Jun 26, 2020 3.375 3.375 3.375 0 +0.02(+0.47%)
Jun 25, 2020 3.359 3.359 3.359 2 +0.00(+0.00%)
Jun 24, 2020 3.359 3.359 3.359 3.359 118,090 -0.02(-0.61%)
Jun 23, 2020 3.505 3.505 3.380 3.380 147,474 -0.09(-2.46%)
Jun 19, 2020 3.465 3.465 3.465 0 -0.06(-1.67%)
Jun 17, 2020 3.524 3.524 3.524 0 +0.04(+1.01%)
Jun 12, 2020 3.489 3.489 3.489 0 +0.01(+0.19%)
Jun 11, 2020 3.483 3.483 3.483 3.483 27,594 -0.23(-6.13%)
Jun 10, 2020 3.700 3.710 3.700 3.710 357 -0.06(-1.59%)
Jun 09, 2020 3.700 3.770 3.693 3.770 32,983 -0.09(-2.33%)
Jun 08, 2020 3.870 3.990 3.830 3.860 10,250 +0.11(+2.88%)
Jun 05, 2020 3.752 3.752 3.750 3.752 40,100 +0.21(+5.99%)
Jun 04, 2020 3.540 3.540 3.540 3.540 100 -0.05(-1.39%)
Jun 03, 2020 3.590 3.590 3.590 3.590 200 +0.39(+12.19%)
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.