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
Streaming Delayed 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 (%)
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%)
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.