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 (%)
Nov 25, 2014 8.020 8.020 8.020 0 +0.07(+0.88%)
Nov 24, 2014 7.920 8.110 7.920 7.950 8,359 -0.53(-6.25%)
Nov 20, 2014 8.480 8.480 8.480 28 +0.03(+0.37%)
Nov 19, 2014 8.449 8.449 8.449 8.449 36,639 +0.04(+0.48%)
Nov 17, 2014 8.408 8.408 8.408 47 +0.26(+3.17%)
Nov 14, 2014 8.150 8.150 8.150 8.150 2,624 -0.05(-0.61%)
Nov 13, 2014 8.180 8.200 8.180 8.200 924 +0.00(+0.00%)
Nov 12, 2014 8.200 8.200 8.200 8.200 12,735 -0.08(-0.97%)
Nov 11, 2014 8.280 8.280 8.280 8.280 855 +0.05(+0.61%)
Nov 10, 2014 8.230 8.230 8.230 8.230 1,935 +0.05(+0.61%)
Oct 30, 2014 8.180 8.180 8.180 0 +0.00(+0.00%)
Oct 29, 2014 8.470 8.150 8.180 10,168 -0.29(-3.42%)
Oct 28, 2014 8.460 8.470 8.460 8.470 790 +0.45(+5.61%)
Oct 23, 2014 8.020 8.020 8.020 7 +0.10(+1.26%)
Oct 22, 2014 7.920 7.920 7.920 7.920 718 -0.22(-2.70%)
Oct 21, 2014 8.140 8.140 8.140 8.140 486 +0.30(+3.83%)
Oct 20, 2014 7.840 7.840 7.840 7.840 1,500 +0.32(+4.26%)
Oct 16, 2014 7.520 7.520 7.520 7.520 436 -0.09(-1.18%)
Oct 15, 2014 7.815 7.815 7.610 7.610 1,029 -0.60(-7.31%)
Oct 09, 2014 8.210 8.210 8.210 0 +0.03(+0.37%)
Oct 07, 2014 8.180 8.180 8.180 0 -0.18(-2.15%)
Oct 06, 2014 8.360 8.360 8.360 8.360 212 +0.28(+3.47%)
Oct 02, 2014 8.080 8.080 8.080 0 -0.15(-1.82%)
Oct 01, 2014 8.320 8.320 8.230 8.230 4,775 -0.23(-2.72%)
Sep 25, 2014 8.460 8.460 8.460 125 -0.27(-3.11%)
Sep 23, 2014 8.731 8.731 8.731 0 +0.10(+1.17%)
Sep 22, 2014 8.630 8.630 8.630 8.630 3,085 -0.01(-0.12%)
Sep 18, 2014 8.640 8.640 8.640 0 -0.12(-1.37%)
Sep 17, 2014 8.600 8.760 8.600 8.760 1,631 +0.08(+0.92%)
Sep 16, 2014 8.680 8.680 8.680 8.680 169 +0.20(+2.36%)
Sep 15, 2014 8.480 8.480 8.480 8.480 500 +0.05(+0.59%)
Sep 12, 2014 8.490 8.430 8.430 1,521 -0.06(-0.71%)
Sep 11, 2014 8.636 8.636 8.490 8.490 1,003 +0.02(+0.24%)
Sep 10, 2014 8.470 8.470 8.470 8.470 2,126 -0.08(-0.94%)
Sep 09, 2014 8.550 8.550 8.550 8.550 10,928 -0.21(-2.40%)
Sep 05, 2014 8.760 8.760 8.760 0 +0.14(+1.62%)
Sep 03, 2014 8.620 8.620 8.620 0 +0.06(+0.70%)
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.