$16.15 -0.16 (%) Aviva Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Apr. 24, 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
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
3/10/201516.8016.8516.6416.65137,205
3/9/201517.0717.1417.0017.12240,018
3/6/201517.0117.1816.9717.00198,434
3/5/201517.2717.5717.2317.52547,038
3/4/201516.4116.4216.2516.36241,775
3/3/201516.5516.5716.4416.50116,423
3/2/201516.4616.6116.4616.59381,486
2/27/201516.7116.8116.4916.53557,677
2/26/201516.8616.9116.8116.86136,060
2/25/201516.9816.9816.8416.951,036,254
2/24/201517.0217.1216.9717.07157,461
2/23/201517.0217.0616.9617.0275,638
2/20/201516.9117.0716.8617.03127,795
2/19/201517.0917.1216.9716.98150,824
2/18/201517.0617.2117.0317.15226,267
2/17/201516.7916.9016.7116.89174,725
2/13/201516.7116.8116.7016.78109,475
2/12/201516.7016.7616.6616.73158,493
2/11/201516.3516.3616.2216.31140,508
2/10/201516.4916.5616.4216.51217,414
2/9/201516.2616.3316.2016.22106,077
2/6/201516.5216.5716.3516.37124,293
2/5/201516.2516.3716.2416.3477,658
2/4/201516.1316.2616.0716.13306,773
2/3/201516.1616.3916.1416.37160,470
2/2/201515.9616.0515.8916.03241,761
1/30/201516.0916.1315.8915.89151,924
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center