Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aviva Plc (OP: AVVIY )

12.46 +0.12 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Oct 31, 2019 10.88 10.89 10.76 10.89 46,122 +0.03(+0.28%)
Oct 30, 2019 10.73 10.86 10.70 10.86 78,525 -0.10(-0.91%)
Oct 29, 2019 10.95 11.02 10.90 10.96 21,206 +0.00(+0.00%)
Oct 28, 2019 11.00 11.03 10.96 10.96 77,112 +0.10(+0.92%)
Oct 25, 2019 10.69 11.05 10.69 10.86 112,600 -0.20(-1.81%)
Oct 24, 2019 11.05 11.09 10.95 11.06 116,223 +0.08(+0.73%)
Oct 23, 2019 10.94 11.02 10.86 10.98 210,910 +0.03(+0.27%)
Oct 22, 2019 10.82 11.03 10.79 10.95 3,182,181 +0.13(+1.20%)
Oct 21, 2019 10.89 10.90 10.76 10.82 105,023 +0.08(+0.74%)
Oct 18, 2019 10.73 10.75 10.57 10.74 227,200 +0.26(+2.48%)
Oct 17, 2019 10.68 10.68 10.45 10.48 507,799 -0.10(-0.95%)
Oct 16, 2019 10.56 10.64 10.50 10.58 44,982 +0.14(+1.38%)
Oct 15, 2019 10.13 10.52 10.13 10.44 63,280 +0.37(+3.63%)
Oct 14, 2019 9.910 10.11 9.910 10.07 132,721 -0.23(-2.23%)
Oct 11, 2019 10.37 10.42 10.16 10.30 84,700 +0.76(+7.91%)
Oct 10, 2019 9.260 9.550 9.220 9.545 114,179 +0.31(+3.41%)
Oct 09, 2019 9.230 9.420 9.020 9.230 93,122 +0.01(+0.11%)
Oct 08, 2019 9.180 9.320 9.140 9.220 191,977 -0.12(-1.28%)
Oct 07, 2019 9.380 9.430 9.340 9.340 146,010 -0.20(-2.10%)
Oct 04, 2019 9.370 9.540 9.340 9.540 162,600 +0.03(+0.32%)
Oct 03, 2019 9.720 9.720 9.410 9.510 149,092 -0.01(-0.08%)
Oct 02, 2019 9.500 9.780 9.450 9.518 111,254 -0.14(-1.42%)
Oct 01, 2019 9.730 9.740 9.610 9.655 135,675 -0.18(-1.78%)
Sep 30, 2019 9.860 9.945 9.730 9.830 105,819 +0.06(+0.61%)
Sep 27, 2019 9.780 9.820 9.728 9.770 64,400 +0.09(+0.93%)
Sep 26, 2019 9.730 9.760 9.660 9.680 191,195 +0.06(+0.62%)
Sep 25, 2019 9.490 9.630 9.440 9.620 222,180 -0.07(-0.72%)
Sep 24, 2019 9.750 9.990 9.630 9.690 189,821 -0.01(-0.10%)
Sep 23, 2019 9.640 9.890 9.620 9.700 81,209 +0.02(+0.21%)
Sep 20, 2019 9.680 10.01 9.650 9.680 80,600 +0.01(+0.10%)
Sep 19, 2019 9.690 9.922 9.650 9.670 60,095 -0.06(-0.62%)
Sep 18, 2019 9.620 9.760 9.620 9.730 85,964 -0.02(-0.21%)
Sep 17, 2019 9.610 9.750 9.600 9.750 45,206 -0.08(-0.81%)
Sep 16, 2019 9.830 9.870 9.760 9.830 81,493 -0.16(-1.60%)
Sep 13, 2019 9.995 10.01 9.858 9.990 175,600 +0.34(+3.50%)
Sep 12, 2019 9.510 9.680 9.510 9.652 45,724 -0.05(-0.49%)
Sep 11, 2019 9.700 9.900 9.620 9.700 64,869 +0.16(+1.68%)
Sep 10, 2019 9.550 9.570 9.500 9.540 209,255 +0.29(+3.14%)
Sep 09, 2019 9.170 9.250 9.150 9.250 1,259,429 +0.29(+3.24%)
Sep 06, 2019 8.970 9.060 8.910 8.960 1,233,400 +0.01(+0.11%)
Sep 05, 2019 8.940 9.030 8.895 8.950 1,661,061 +0.31(+3.65%)
Sep 04, 2019 8.650 8.650 8.600 8.635 503,770 +0.16(+1.95%)
Sep 03, 2019 8.470 8.600 8.450 8.470 239,922 -0.10(-1.17%)
Aug 30, 2019 8.640 8.650 8.560 8.570 135,600 -0.07(-0.81%)
Aug 29, 2019 8.630 8.668 8.570 8.640 228,835 +0.02(+0.23%)
Aug 28, 2019 8.550 8.650 8.520 8.620 1,010,865 -0.11(-1.26%)
Aug 27, 2019 8.830 8.850 8.675 8.730 330,158 -0.02(-0.23%)
Aug 26, 2019 8.700 8.890 8.700 8.750 146,548 +0.02(+0.23%)
Aug 23, 2019 8.890 9.030 8.720 8.730 188,400 -0.12(-1.36%)
Aug 22, 2019 8.860 8.900 8.810 8.850 379,053 +0.09(+1.03%)
Aug 21, 2019 8.700 8.820 8.610 8.760 351,033 +0.18(+2.10%)
Aug 20, 2019 8.700 8.770 8.560 8.580 852,668 -0.19(-2.12%)
Aug 19, 2019 8.810 8.820 8.760 8.766 625,702 -0.03(-0.39%)
Aug 16, 2019 8.730 8.800 8.700 8.800 1,050,900 -0.14(-1.57%)
Aug 15, 2019 9.110 9.110 8.830 8.940 339,541 -0.01(-0.11%)
Aug 14, 2019 9.030 9.200 8.890 8.950 303,514 -0.19(-2.08%)
Aug 13, 2019 9.100 9.426 9.090 9.140 296,896 +0.01(+0.11%)
Aug 12, 2019 9.240 9.330 9.130 9.130 152,041 -0.12(-1.30%)
Aug 09, 2019 9.330 9.370 9.240 9.250 242,700 -0.16(-1.70%)
Aug 08, 2019 9.390 9.760 9.380 9.410 165,986 +0.09(+0.97%)
Aug 07, 2019 9.280 9.400 9.240 9.320 525,037 -0.03(-0.32%)
Aug 06, 2019 9.470 9.470 9.280 9.350 270,618 +0.06(+0.65%)
Aug 05, 2019 9.470 9.670 9.280 9.290 86,713 -0.48(-4.91%)
Aug 02, 2019 9.780 9.850 9.600 9.770 110,900 -0.04(-0.43%)
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.