$16.32 +0.30 (%) Aviva Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jan. 29, 2015 | 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
1/29/201516.1816.3516.1116.32171,432
1/28/201516.1616.2916.0116.02169,168
1/27/201516.2516.3816.1916.30106,250
1/26/201516.3416.5216.3116.45167,815
1/23/201516.2616.3016.1116.13206,916
1/22/201516.2716.3816.2216.37333,903
1/21/201515.9616.1915.9316.151,118,609
1/20/201515.7415.8615.7315.851,056,084
1/16/201515.4015.5715.2915.571,348,000
1/15/201515.2215.4515.1415.36242,818
1/14/201514.9415.0914.9115.05291,203
1/13/201514.7714.9414.7314.85304,402
1/12/201514.7614.7714.5914.70382,786
1/9/201514.9614.9914.7914.86191,464
1/8/201514.4114.6414.4014.57134,682
1/7/201514.0514.0713.9414.05164,367
1/6/201514.2814.2813.9714.06160,004
1/5/201514.5614.5714.2714.35153,991
1/2/201514.9414.9814.8214.8699,391
12/31/201415.1215.1214.9014.9066,464
12/30/201415.1815.2315.0415.13135,168
12/29/201415.1815.3515.1815.20176,740
12/26/201415.4215.5015.3615.36118,573
12/24/201415.3415.4215.3215.3644,890
12/23/201415.2915.3415.2515.26152,148
12/22/201415.4215.4215.3515.37123,292
12/19/201415.3415.5915.3015.55226,987
12/18/201414.9215.1414.8915.14197,655
12/17/201414.6514.9814.5614.74214,978
12/16/201414.5114.8514.4714.57206,608
12/15/201414.8214.8714.4114.50195,965
12/12/201414.9915.0314.4914.50141,729
12/11/201415.3415.3615.1615.20132,463
12/10/201415.5215.5715.3615.42305,421
12/9/201415.4815.5115.3815.47134,274
12/8/201415.8315.9315.7415.77137,021
12/5/201415.8015.8315.7115.78148,900
12/4/201415.8115.8415.7015.73129,522
12/3/201415.9415.9615.8015.86241,918
12/2/201415.8015.8415.6015.64212,230
12/1/201415.7915.8315.6715.73204,865
11/28/201415.9716.0215.8815.9072,155
11/26/201416.0616.1015.9816.06147,081
11/25/201416.0116.0915.9515.97622,615
11/24/201415.9516.2115.9216.181,458,995
11/21/201416.7716.9116.1816.32726,227
11/20/201416.6516.7316.5916.6396,525
11/19/201416.7416.8216.6816.7661,883
11/18/201416.6716.7516.6516.6679,543
11/17/201416.5016.6716.5016.6267,318
11/14/201416.4216.5516.3916.4887,359
11/13/201416.4416.6116.4016.52101,003
11/12/201416.5316.5816.4816.5366,892
11/11/201416.6616.7416.6416.7355,909
11/10/201416.6216.6516.5416.5584,045
11/7/201416.6816.6816.5416.66110,990
11/6/201416.8016.8516.5816.64137,970
11/5/201416.7916.9116.7316.74161,230
11/4/201416.6616.7516.6016.69184,821
11/3/201416.5516.5816.4216.45125,906
10/31/201416.6616.7016.6016.6578,676
10/30/201416.4816.6316.4716.5860,612
10/29/201416.6916.7416.4716.51120,044
10/28/201416.6916.8016.6516.76128,108
10/27/201416.3016.4416.2716.33101,678
10/24/201416.2216.3216.1716.28182,693
10/23/201416.1916.2616.0916.12195,465
10/22/201416.1016.2115.9615.9692,614
10/21/201416.0216.1215.9916.1281,042
10/20/201415.8415.8915.7815.88104,937
10/17/201415.7715.9515.7215.86136,346
10/16/201415.1215.3515.1215.24145,705
10/15/201415.7815.8015.2515.61224,016
10/14/201415.7515.9015.6815.70144,710
10/13/201416.0616.1115.7215.72145,272
10/10/201415.8615.8915.6515.65148,730
10/9/201416.3816.3815.9215.93105,879
10/8/201416.3416.5916.2216.56158,152
10/7/201416.6016.6416.3416.36105,269
10/6/201416.6216.6716.5316.65207,692
10/3/201416.5916.7116.5916.6696,851
10/2/201416.5216.5416.0516.44154,490
10/1/201416.8316.8816.5816.64167,653
9/30/201417.0517.0916.9116.94245,551
9/29/201417.1717.4017.1617.35330,285
9/26/201417.2317.4217.2317.39410,441
9/25/201417.2417.2717.0317.1186,786
9/24/201417.1017.1616.9017.14173,140
9/23/201417.2517.3517.2017.30451,933
9/22/201417.4117.5017.3517.4283,982
9/19/201417.5517.5917.4117.46118,438
9/18/201417.4017.5017.3717.40200,950
9/17/201417.3417.3817.1717.22136,912
9/16/201416.9517.1316.9017.1296,416
9/15/201417.1417.1417.0217.0559,756
9/12/201417.1717.2016.9817.0653,421
9/11/201417.2017.2517.1017.2089,164
9/10/201416.9917.1616.9417.1649,512
9/9/201416.8916.9516.8416.9160,062
9/8/201416.9216.9516.8116.8556,544
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center