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 (%)
Aug 31, 2016 5.582 5.582 5.560 5.578 3,686 +0.00(+0.05%)
Aug 30, 2016 5.549 5.575 5.520 5.575 2,106 +0.19(+3.43%)
Aug 26, 2016 5.390 5.390 5.390 0 -0.05(-0.92%)
Aug 25, 2016 5.500 5.500 5.440 5.440 3,296 -0.04(-0.73%)
Aug 24, 2016 5.570 5.570 5.480 5.480 1,415 -0.04(-0.72%)
Aug 23, 2016 5.550 5.585 5.520 5.520 969 +0.08(+1.47%)
Aug 22, 2016 5.440 5.440 5.440 5.440 907 +0.01(+0.12%)
Aug 19, 2016 5.361 5.434 5.350 5.434 1,985 +0.09(+1.75%)
Aug 17, 2016 5.340 5.340 5.340 0 -0.06(-1.11%)
Aug 16, 2016 5.399 5.400 5.399 5.400 1,064 +0.04(+0.75%)
Aug 12, 2016 5.360 5.360 5.360 0 -0.04(-0.74%)
Aug 11, 2016 5.455 5.455 5.400 5.400 1,238 +0.00(+0.00%)
Aug 10, 2016 5.455 5.455 5.400 5.400 7,774 -0.01(-0.20%)
Aug 09, 2016 5.411 5.411 5.411 5.411 3,894 -0.05(-0.90%)
Aug 08, 2016 5.492 5.492 5.460 5.460 21,329 +0.03(+0.55%)
Aug 05, 2016 5.442 5.442 5.430 5.430 1,605 +0.10(+1.88%)
Aug 04, 2016 5.400 5.420 5.330 5.330 11,438 +0.27(+5.34%)
Aug 03, 2016 5.080 5.100 5.060 5.060 2,159 -0.05(-0.98%)
Aug 02, 2016 5.110 5.110 5.110 5.110 1,416 +0.04(+0.79%)
Aug 01, 2016 5.185 5.185 5.070 5.070 7,352 -0.04(-0.78%)
Jul 29, 2016 5.195 5.195 5.110 5.110 3,129 +0.11(+2.20%)
Jul 28, 2016 5.013 5.013 5.000 5.000 352 -0.14(-2.72%)
Jul 27, 2016 5.080 5.140 5.080 5.140 2,000 +0.23(+4.68%)
Jul 26, 2016 5.060 5.060 4.910 4.910 4,217 -0.15(-2.96%)
Jul 25, 2016 4.920 5.060 4.920 5.060 21,985 +0.18(+3.69%)
Jul 22, 2016 4.893 4.960 4.880 4.880 10,261 -0.03(-0.61%)
Jul 21, 2016 5.010 5.010 4.910 4.910 9,583 -0.06(-1.21%)
Jul 20, 2016 5.000 5.000 4.970 4.970 22,990 +0.06(+1.22%)
Jul 19, 2016 5.070 5.070 4.910 4.910 19,781 -0.10(-2.00%)
Jul 18, 2016 5.053 5.053 5.010 5.010 1,158 +0.04(+0.80%)
Jul 15, 2016 4.970 4.970 4.970 4.970 879 -0.12(-2.36%)
Jul 14, 2016 5.040 5.136 5.040 5.090 474,581 +0.11(+2.21%)
Jul 12, 2016 4.980 4.980 4.980 0 +0.34(+7.33%)
Jul 08, 2016 4.640 4.640 4.640 0 -0.06(-1.28%)
Jul 07, 2016 4.650 4.700 4.650 4.700 900 -0.12(-2.49%)
Jul 05, 2016 4.825 4.945 4.810 4.820 1,351 -0.51(-9.65%)
Jul 01, 2016 5.335 5.335 5.335 0 +0.17(+3.39%)
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%)
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.