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 (%)
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%)
Jun 02, 2020 3.220 3.271 3.200 3.200 41,540 +0.15(+4.81%)
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%)
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.