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 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%)
Apr 01, 2016 6.295 6.355 6.270 6.270 12,604 -0.20(-3.09%)
Mar 31, 2016 6.510 6.545 6.470 6.470 8,952 -0.05(-0.77%)
Mar 30, 2016 6.520 6.520 6.520 6.520 32,469 +0.00(+0.00%)
Mar 29, 2016 6.490 6.575 6.450 6.520 8,387 +0.11(+1.80%)
Mar 28, 2016 6.660 6.660 6.390 6.405 1,793 +0.04(+0.55%)
Mar 24, 2016 6.370 6.370 6.370 0 -0.23(-3.48%)
Mar 23, 2016 6.620 6.680 6.580 6.600 3,843 -0.06(-0.90%)
Mar 22, 2016 6.640 6.707 6.640 6.660 23,855 -0.10(-1.48%)
Mar 21, 2016 6.760 6.760 6.760 6.760 2,198 -0.21(-3.01%)
Mar 18, 2016 6.960 6.970 6.950 6.970 3,010 +0.02(+0.29%)
Mar 17, 2016 6.950 6.950 6.950 6.950 10,623 +0.17(+2.51%)
Mar 16, 2016 6.860 6.860 6.720 6.780 25,157 +0.12(+1.80%)
Mar 15, 2016 6.660 6.660 6.660 6.660 397,218 -0.58(-8.01%)
Mar 11, 2016 7.240 7.240 7.240 1,369 +0.51(+7.58%)
Mar 10, 2016 6.730 6.730 6.730 6.730 1,340 +0.28(+4.34%)
Mar 09, 2016 6.450 6.450 6.450 6.450 3,874 -0.02(-0.31%)
Mar 08, 2016 6.497 6.497 6.460 6.470 6,298 -0.01(-0.15%)
Mar 07, 2016 6.500 6.500 6.480 6.480 3,385 -0.05(-0.77%)
Mar 04, 2016 6.480 6.598 6.480 6.530 5,653 +0.05(+0.77%)
Mar 03, 2016 6.430 6.480 6.420 6.480 2,930 +0.09(+1.41%)
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.