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 (%)
May 16, 2024 6.380 0 +0.18(+2.99%)
May 15, 2024 6.195 6.195 6.195 6.195 187 -0.04(-0.72%)
May 14, 2024 6.240 6.240 6.240 6.240 1,209 +0.24(+4.00%)
May 07, 2024 6.000 17,500 +0.02(+0.33%)
Apr 29, 2024 5.980 0 -0.04(-0.62%)
Apr 23, 2024 6.018 0 +0.43(+7.65%)
Apr 19, 2024 5.590 0 -0.73(-11.55%)
Apr 09, 2024 6.320 0 +0.20(+3.22%)
Apr 08, 2024 6.123 6.123 6.123 6.123 304 -0.23(-3.67%)
Apr 01, 2024 6.356 0 +0.01(+0.09%)
Mar 28, 2024 6.350 6.350 6.350 6.350 17,400 +0.00(+0.00%)
Mar 25, 2024 6.350 0 +0.24(+3.93%)
Mar 22, 2024 6.190 6.190 6.110 6.110 741 +0.03(+0.49%)
Mar 18, 2024 6.080 0 -0.01(-0.16%)
Mar 12, 2024 6.090 0 +0.46(+8.17%)
Feb 23, 2024 5.630 54 +0.09(+1.61%)
Feb 21, 2024 5.541 0 +0.27(+5.14%)
Feb 14, 2024 5.270 56 +0.04(+0.76%)
Feb 08, 2024 5.230 0 -0.22(-4.04%)
Jan 25, 2024 5.450 0 -0.22(-3.88%)
Jan 24, 2024 5.670 5.670 5.670 5.670 292 +0.17(+3.09%)
Jan 16, 2024 5.500 0 +0.09(+1.66%)
Jan 02, 2024 5.410 0 -0.02(-0.37%)
Dec 29, 2023 5.430 5.430 5.430 5.430 105 -0.11(-1.99%)
Dec 27, 2023 5.540 0 +0.15(+2.76%)
Dec 26, 2023 5.391 5.391 5.391 5.391 1,976 -0.06(-1.08%)
Dec 22, 2023 5.450 5.450 5.450 5.450 2,000 +0.06(+1.11%)
Dec 15, 2023 5.390 0 +0.06(+1.13%)
Dec 13, 2023 5.330 0 -0.09(-1.66%)
Dec 12, 2023 5.420 5.420 5.420 5.420 298 +0.30(+5.87%)
Nov 14, 2023 5.120 0 -0.05(-0.98%)
Nov 13, 2023 5.170 5.170 5.170 5.170 344 +0.18(+3.71%)
Nov 10, 2023 4.880 4.985 4.880 4.985 1,975 +0.07(+1.32%)
Nov 08, 2023 4.920 0 -0.01(-0.20%)
Nov 07, 2023 4.930 4.930 4.930 4.930 556 -0.08(-1.60%)
Nov 06, 2023 5.010 5.010 5.010 5.010 2,560 +0.13(+2.66%)
Nov 02, 2023 4.880 0 -0.03(-0.51%)
Oct 23, 2023 4.905 0 +0.04(+0.72%)
Oct 18, 2023 4.870 0 -0.19(-3.75%)
Oct 16, 2023 5.060 0 +0.15(+3.05%)
Oct 09, 2023 4.910 0 -0.09(-1.80%)
Oct 06, 2023 5.000 5.020 5.000 5.000 15,048 +0.25(+5.37%)
Oct 05, 2023 4.745 4.745 4.745 4.745 309 +0.26(+5.88%)
Oct 03, 2023 4.481 0 -0.29(-6.15%)
Sep 28, 2023 4.775 0 -0.18(-3.73%)
Sep 22, 2023 4.960 0 +0.09(+1.85%)
Sep 21, 2023 4.870 4.870 4.870 4.870 749 -0.14(-2.79%)
Sep 15, 2023 5.010 0 +0.10(+2.14%)
Sep 14, 2023 4.855 4.905 4.855 4.905 3,411 +0.21(+4.58%)
Sep 12, 2023 4.690 93 -0.01(-0.21%)
Sep 08, 2023 4.700 0 -0.00(-0.11%)
Sep 05, 2023 4.705 0 -0.05(-1.16%)
Aug 28, 2023 4.760 0 -0.12(-2.46%)
Aug 22, 2023 4.880 4,944 +0.09(+1.88%)
Aug 18, 2023 4.790 0 -0.10(-2.13%)
Aug 11, 2023 4.894 0 -0.37(-6.96%)
Jul 26, 2023 5.260 30,734 -0.00(-0.09%)
Jul 25, 2023 5.265 5.265 5.265 5.265 659 +0.12(+2.43%)
Jul 19, 2023 5.140 5 +0.13(+2.59%)
Jul 05, 2023 5.010 0 +0.01(+0.30%)
Jun 28, 2023 4.995 0 -0.11(-2.15%)
Jun 20, 2023 5.105 0 -0.00(-0.10%)
Jun 12, 2023 5.110 0 +0.04(+0.69%)
Jun 09, 2023 5.075 5.075 5.075 5.075 1,756 +0.07(+1.48%)
Jun 07, 2023 5.001 0 -0.10(-1.94%)
Jun 05, 2023 5.100 43 +0.12(+2.41%)
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.