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

Aviva Plc (OP: AIVAF )

6.380 UNCHANGED
Last Price Updated: 1:14 PM EDT, May 16, 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 (%)
Jun 30, 2016 5.080 5.160 5.080 5.160 27,935 -0.02(-0.39%)
Jun 29, 2016 5.080 5.245 5.080 5.180 135,591 +0.37(+7.69%)
Jun 28, 2016 4.890 5.030 4.800 4.810 236,491 +0.33(+7.37%)
Jun 27, 2016 4.620 4.660 4.480 4.480 6,191 -0.55(-10.93%)
Jun 24, 2016 5.120 5.250 5.030 5.030 13,101 -1.47(-22.62%)
Jun 23, 2016 6.580 6.580 6.500 6.500 2,973 +0.09(+1.40%)
Jun 22, 2016 6.495 6.580 6.380 6.410 7,942 +0.12(+1.91%)
Jun 21, 2016 6.260 6.290 6.260 6.290 1,026 +0.10(+1.62%)
Jun 20, 2016 6.260 6.260 6.190 6.190 2,454 +0.38(+6.54%)
Jun 17, 2016 5.890 5.890 5.730 5.810 6,991 +0.21(+3.75%)
Jun 16, 2016 5.602 5.650 5.450 5.600 4,767 -0.01(-0.18%)
Jun 15, 2016 5.770 5.770 5.610 5.610 5,712 +0.00(+0.00%)
Jun 14, 2016 5.770 5.770 5.610 5.610 5,031 -0.16(-2.77%)
Jun 13, 2016 5.800 5.800 5.770 5.770 3,197 -0.19(-3.19%)
Jun 10, 2016 5.980 5.980 5.960 5.960 798 -0.24(-3.87%)
Jun 09, 2016 6.230 6.295 6.200 6.200 7,000 -0.13(-2.05%)
Jun 08, 2016 6.330 6.405 6.330 6.330 3,461 -0.03(-0.47%)
Jun 07, 2016 6.480 6.550 6.360 6.360 1,703 +0.04(+0.66%)
Jun 06, 2016 6.320 6.320 6.318 6.318 641 +0.01(+0.13%)
Jun 03, 2016 6.310 6.310 6.310 6.310 6,798 -0.02(-0.32%)
Jun 02, 2016 6.330 6.480 6.330 6.330 8,924 +0.01(+0.16%)
Jun 01, 2016 6.320 6.470 6.300 6.320 15,189 -0.09(-1.40%)
May 31, 2016 6.428 6.428 6.410 6.410 340 -0.17(-2.58%)
May 27, 2016 6.580 6.580 6.580 0 +0.05(+0.76%)
May 26, 2016 6.547 6.547 6.530 6.530 10,874 -0.08(-1.21%)
May 25, 2016 6.620 6.780 6.610 6.610 15,492 -0.02(-0.30%)
May 24, 2016 6.535 6.630 6.460 6.630 4,064 +0.44(+7.11%)
May 23, 2016 6.180 6.190 6.180 6.190 4,854 -0.05(-0.80%)
May 20, 2016 6.393 6.410 6.230 6.240 4,729 +0.10(+1.63%)
May 19, 2016 6.130 6.160 6.130 6.140 4,386 -0.05(-0.81%)
May 18, 2016 6.240 6.240 6.190 6.190 5,615 +0.18(+3.00%)
May 17, 2016 6.010 6.010 6.010 6.010 282 +0.13(+2.21%)
May 13, 2016 5.880 5.880 5.880 0 -0.05(-0.84%)
May 12, 2016 6.133 6.133 5.930 5.930 2,853 -0.17(-2.79%)
May 11, 2016 6.111 6.145 6.100 6.100 999 +0.00(+0.00%)
May 10, 2016 6.120 6.120 6.100 6.100 2,578 +0.00(+0.00%)
May 09, 2016 6.240 6.240 6.100 6.100 2,489 -0.01(-0.21%)
May 06, 2016 6.113 6.133 6.100 6.113 2,664 +0.01(+0.21%)
May 05, 2016 6.250 6.250 6.100 6.100 16,417 -0.15(-2.40%)
May 02, 2016 6.250 6.250 6.250 0 +0.01(+0.16%)
Apr 28, 2016 6.240 6.240 6.240 0 -0.06(-0.95%)
Apr 26, 2016 6.300 6.300 6.300 0 +0.05(+0.80%)
Apr 22, 2016 6.250 6.250 6.250 32 +0.02(+0.32%)
Apr 21, 2016 6.330 6.330 6.230 6.230 8,154 -0.13(-2.04%)
Apr 20, 2016 6.360 6.360 6.360 6.360 140 +0.08(+1.27%)
Apr 19, 2016 6.280 6.280 6.280 6.280 885 +0.14(+2.28%)
Apr 18, 2016 6.140 6.215 6.140 6.140 7,421 -0.02(-0.32%)
Apr 15, 2016 6.250 6.250 6.160 6.160 3,408 -0.08(-1.28%)
Apr 14, 2016 6.295 6.295 6.220 6.240 5,872 -0.04(-0.64%)
Apr 13, 2016 6.319 6.350 6.270 6.280 1,878 +0.10(+1.62%)
Apr 12, 2016 6.190 6.245 6.130 6.180 3,094 +0.12(+1.98%)
Apr 11, 2016 6.140 6.190 6.060 6.060 3,329 +0.11(+1.85%)
Apr 08, 2016 5.970 5.998 5.950 5.950 12,938 +0.11(+1.88%)
Apr 07, 2016 5.870 5.920 5.840 5.840 22,368 -0.31(-5.04%)
Apr 06, 2016 6.167 6.167 6.150 6.150 600 +0.01(+0.16%)
Apr 05, 2016 6.160 6.200 6.130 6.140 7,655 -0.20(-3.15%)
Apr 04, 2016 6.310 6.350 6.310 6.340 7,924 +0.07(+1.12%)
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.