$16.18 -0.21 (%) Aviva Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Aug. 3, 2015 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AV historical data

Date Open High Low Close Volume
7/31/201516.2216.4216.1916.39211,495
7/30/201516.3116.3416.1816.30104,872
7/29/201516.2616.3416.2416.28613,273
7/28/201516.2416.3716.1916.33211,764
7/27/201516.1616.1716.0216.09195,912
7/24/201516.2016.2116.0716.0996,011
7/23/201516.5016.5116.3916.41230,692
7/22/201516.6116.7316.5816.72160,111
7/21/201516.6416.7416.6216.7298,564
7/20/201516.6116.7316.5816.7071,416
7/17/201516.7716.8716.7516.8091,747
7/16/201516.7216.7516.6516.73187,961
7/15/201516.5816.6116.5316.5783,917
7/14/201516.5316.6216.4716.6064,821
7/13/201516.4816.6016.4816.54129,048
7/10/201516.4116.4116.2816.38138,870
7/9/201515.8416.0715.8215.97532,761
7/8/201515.2915.4915.2415.351,818,304
7/7/201515.1215.1814.9015.15393,787
7/6/201515.2515.3415.2315.28119,498
7/2/201515.6115.6215.5515.6071,729
7/1/201515.7215.7415.5715.59136,909
6/30/201515.8415.8415.5115.57238,882
6/29/201515.9115.9815.6215.62232,897
6/26/201516.1816.2616.0816.16119,742
6/25/201516.1816.2216.1116.15102,823
6/24/201516.2916.3316.2116.22142,740
6/23/201516.3616.4416.3116.3282,062
6/22/201516.2916.4816.2716.44206,216
6/19/201516.1316.1716.0616.11153,369
6/18/201516.0316.2216.0116.16137,720
6/17/201515.9916.0215.8315.9792,258
6/16/201515.8815.9715.8315.95112,998
6/15/201515.8315.8815.7615.86120,958
6/12/201515.9216.1615.8516.05112,475
6/11/201516.2516.2816.1116.19119,395
6/10/201515.8116.1415.7916.121,801,004
6/9/201515.5915.6215.5115.5778,503
6/8/201515.7115.7415.6115.6884,555
6/5/201515.6915.8115.5915.77336,901
6/4/201516.0816.2315.9515.97130,834
6/3/201516.0416.1416.0316.0582,369
6/2/201515.8615.9515.8415.91198,970
6/1/201516.0216.0315.8515.88167,678
5/29/201516.2216.2316.0016.10143,323
5/28/201516.1416.2216.0916.21268,117
5/27/201516.1716.3116.1416.2482,678
5/26/201516.3216.3216.1316.21121,879
5/22/201516.8516.8516.6416.6460,982
5/21/201516.9617.0016.9316.9875,919
5/20/201516.8316.9316.8216.9068,836
5/19/201516.7216.7916.6816.7573,281
5/18/201516.7216.8116.6816.76101,860
5/15/201517.0717.1417.0317.10133,691
5/14/201516.7816.8616.7716.8591,309
5/13/201516.6016.7016.5516.6469,025
5/12/201516.5416.6216.5016.5882,426
5/11/201516.7516.9016.7516.8489,841
5/8/201516.5816.8416.5816.80174,081
5/7/201515.9916.1515.9316.03284,029
5/6/201515.7015.7715.5815.65132,348
5/5/201515.7915.7915.5315.54119,330
5/4/201515.9416.0215.9015.95121,888
5/1/201516.1516.1515.8115.94128,097
4/30/201516.1716.2616.0716.12478,418
4/29/201516.2216.2616.0416.10854,803
4/28/201516.1216.2516.0316.24328,282
4/27/201516.2816.4316.2816.34145,819
4/24/201516.1816.2216.0616.15180,979
4/23/201516.1716.3816.1216.31426,282
4/22/201516.2716.3816.1716.34181,440
4/21/201516.1216.2016.0916.11449,125
4/20/201516.2316.3116.1716.23141,406
4/17/201516.3916.4316.3016.37161,189
4/16/201516.5916.6316.4416.59131,466
4/15/201516.5716.7616.5316.7396,134
4/14/201516.6716.7116.5616.69114,187
4/13/201516.6916.7416.5416.60127,890
4/10/201516.4216.4416.2916.35137,358
4/9/201516.4116.4216.2916.32128,751
4/8/201516.5416.5816.4216.541,816,666
4/7/201516.3616.4516.2616.28154,570
4/6/201516.4316.7816.4316.67158,509
4/2/201516.4216.5216.4016.49153,250
4/1/201516.3416.4116.2116.35529,931
3/31/201516.1116.2716.0816.17363,520
3/30/201516.3316.4616.3116.39109,455
3/27/201516.5616.6016.4616.5481,537
3/26/201516.5816.6616.4416.62333,839
3/25/201517.0517.0816.7516.79308,147
3/24/201517.0717.1717.0217.05119,714
3/23/201517.0617.0916.8716.9299,477
3/20/201516.9217.1816.8617.08165,372
3/19/201516.9016.9016.7116.74144,758
3/18/201516.1716.7916.1716.73128,014
3/17/201516.2416.3216.1216.28141,035
3/16/201516.3116.4416.2916.36103,775
3/13/201516.1816.2016.0116.17155,871
3/12/201516.6516.6916.4316.51120,631
3/11/201516.6016.6016.4316.46135,057
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!