$11.40 -0.32 (%) Aviva Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AV historical data

Date Open High Low Close Volume
9/26/201611.4811.4811.3611.40265,860
9/23/201611.7411.7811.7011.72139,146
9/22/201611.9611.9811.8411.85161,714
9/21/201611.7111.7711.6211.76224,073
9/20/201611.5011.5011.3711.40215,527
9/19/201611.5011.5711.4511.4798,770
9/16/201611.4811.5011.3511.39176,177
9/15/201611.4711.6811.4611.66545,899
9/14/201611.4411.4911.4011.43161,220
9/13/201611.5311.5611.4011.43265,975
9/12/201611.5811.9011.5411.89237,184
9/9/201611.9011.9311.8111.84326,709
9/8/201611.8912.0011.8711.91272,811
9/7/201611.8311.8911.7511.77836,658
9/6/201611.7911.7911.7011.73234,440
9/2/201611.6311.7111.5611.67189,259
9/1/201611.5511.5911.4011.56501,666
8/31/201611.3211.3711.2511.35462,655
8/30/201611.1311.2211.1211.21381,483
8/29/201610.9411.0810.9311.03177,480
8/26/201611.1111.1810.9210.97327,710
8/25/201611.0311.0811.0311.04190,773
8/24/201611.1711.2211.1011.10243,359
8/23/201611.2211.2811.1911.20246,489
8/22/201610.8811.0110.8610.99224,672
8/19/201610.8210.9110.7610.88204,353
8/18/201610.9611.0110.9210.98199,663
8/17/201610.8210.9210.7810.88173,797
8/16/201610.8510.9510.8410.92283,211
8/15/201610.8510.8910.8210.85506,733
8/12/201610.9910.9910.8310.88231,608
8/11/201610.8510.9510.8310.92257,303
8/10/201611.0011.0010.8910.90165,154
8/9/201610.8310.9610.8310.90343,311
8/8/201611.0411.0811.0111.07188,626
8/5/201610.8310.9910.8210.96297,561
8/4/201610.9010.9410.8010.82443,200
8/3/201610.2710.3410.2410.30248,682
8/2/201610.3610.3910.3110.37401,331
8/1/201610.3310.3810.2310.24396,531
7/29/201610.3710.4710.3210.34442,254
7/28/201610.1210.2010.0910.17383,655
7/27/201610.3710.4010.2410.29558,439
7/26/201610.0710.1310.0210.05301,434
7/25/201610.0710.0910.0210.05569,222
7/22/201610.0310.039.9510.01201,192
7/21/201610.0810.1610.0210.06368,246
7/20/201610.1010.2010.0810.17257,753
7/19/201610.0910.149.989.99577,311
7/18/201610.2010.3410.1610.26269,130
7/15/201610.3310.3310.1110.17273,497
7/14/201610.3010.4410.2810.381,230,432
7/13/201610.3810.4110.1410.19404,788
7/12/201610.2210.2810.1610.21484,489
7/11/20169.619.699.589.63322,742
7/8/20169.609.639.539.54394,914
7/7/20169.609.639.379.41301,530
7/6/20169.209.459.119.451,201,967
7/5/20169.9710.039.799.85409,070
7/1/201610.7410.8010.6910.75387,171
6/30/201610.3610.6910.3410.69638,773
6/29/201610.4210.6310.3910.56730,952
6/28/201610.1510.209.769.921,124,896
6/27/20169.559.569.269.411,118,547
6/24/201610.3110.7510.3110.451,978,232
6/23/201613.2713.2913.0313.29274,951
6/22/201613.0513.2412.9512.96416,068
6/21/201612.7212.9012.6812.80347,728
6/20/201612.8512.8512.5312.55500,922
6/17/201611.7911.9011.7311.90303,255
6/16/201611.2311.5311.1111.52234,540
6/15/201611.6511.7111.5011.51288,111
6/14/201611.7311.8111.5211.58653,886
6/13/201611.8812.0211.7911.83306,704
6/10/201612.2912.3212.0512.15342,622
6/9/201612.8412.8412.6812.74182,415
6/8/201612.9112.9912.9112.93102,603
6/7/201613.0313.0812.9712.97170,712
6/6/201612.8513.0112.8512.92209,131
6/3/201612.9412.9712.7612.91197,575
6/2/201612.8413.0112.8313.01219,715
6/1/201612.8513.0112.8413.00196,603
5/31/201613.3413.3913.0613.13319,065
5/27/201613.3313.5213.3213.491,033,067
5/26/201613.3013.3313.2413.281,013,348
5/25/201613.5013.6113.4213.48210,144
5/24/201613.1113.2813.0913.28566,600
5/23/201612.6012.7212.5912.65124,171
5/20/201612.7612.8412.7312.76184,069
5/19/201612.6812.6912.5312.65213,038
5/18/201612.5012.8412.4612.76299,819
5/17/201612.3112.3712.2312.28195,335
5/16/201612.0812.2512.0712.19176,907
5/13/201612.0312.1412.0212.03180,576
5/12/201612.3812.4012.1312.18123,983
5/11/201612.3712.4312.2912.31189,012
5/10/201612.3412.5112.3412.47201,935
5/9/201612.4012.4612.3512.36187,257
5/6/201612.3212.5012.3212.46151,321
5/5/201612.4912.6012.4312.46153,315
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center