$13.48 +0.20 (%) Aviva Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AV historical data

Date Open High Low Close Volume
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
5/4/201612.6912.7212.5912.65279,555
5/3/201612.7912.8012.6512.66321,082
5/2/201612.8212.8512.7412.82197,833
4/29/201612.8112.8612.6912.75172,006
4/28/201612.7812.8912.7212.75138,594
4/27/201612.8312.9112.7912.86116,381
4/26/201612.9512.9512.8612.89207,405
4/25/201612.7212.7812.6612.75169,262
4/22/201612.7612.9112.7312.87167,497
4/21/201612.8712.8712.7612.79322,652
4/20/201612.7512.9112.7212.84218,133
4/19/201612.7512.8212.7212.77228,077
4/18/201612.3912.6112.3912.58370,787
4/15/201612.6012.6312.5412.56159,902
4/14/201612.7412.7412.5912.69312,118
4/13/201612.8112.8312.7212.80355,860
4/12/201612.6412.6512.4512.54452,346
4/11/201612.4612.5612.3112.32332,585
4/8/201612.1812.2412.1112.15244,401
4/7/201612.0312.1111.8711.90253,708
4/6/201612.0612.2412.0412.22223,137
4/5/201612.5212.6412.4412.523,596,384
4/4/201612.8712.8712.7312.82673,984
4/1/201612.7512.8812.6812.86308,303
3/31/201613.1213.1613.0613.06302,913
3/30/201613.2613.3413.2113.21279,333
3/29/201613.0413.2412.9413.24240,479
3/28/201613.1513.1813.0613.14187,100
3/24/201612.9113.0312.8813.01340,716
3/23/201613.4013.4013.2813.29196,979
3/22/201613.3913.5713.3813.53310,242
3/21/201613.6813.7313.5913.70487,625
3/18/201614.1214.1714.0014.10248,674
3/17/201613.8914.0613.8214.01167,325
3/16/201613.5113.8313.5013.81263,840
3/15/201613.5013.5913.4313.56440,736
3/14/201613.8913.9313.7413.81319,693
3/11/201614.1014.2914.0714.27429,842
3/10/201613.6113.6213.2513.36297,114
3/9/201613.0913.1312.9813.09320,703
3/8/201613.1813.1813.0013.04346,246
3/7/201613.0213.2513.0113.22403,333
3/4/201613.1213.2713.0613.19318,125
3/3/201612.9913.1312.9413.12344,085
3/2/201612.8612.9612.8212.96435,482
3/1/201612.4712.6712.4112.66489,851
2/29/201612.1512.2212.0712.07339,777
2/26/201612.0212.1911.9912.102,010,504
2/25/201611.8811.9311.7511.90366,743
2/24/201611.5511.6711.4511.63776,369
2/23/201612.0712.1011.6711.79846,948
2/22/201612.2412.3712.0412.111,105,036
2/19/201612.4112.5212.3412.52226,412
2/18/201612.6612.7012.5812.63197,076
2/17/201612.6812.8912.6812.75493,592
2/16/201612.3612.3812.2112.30269,021
2/12/201612.0112.1711.9512.17293,763
2/11/201611.7011.8511.5411.67267,542
2/10/201612.2012.3312.1012.11307,854
2/9/201611.6511.9511.6311.87443,073
2/8/201612.2112.2311.9212.05263,446
2/5/201612.8412.9012.5212.55370,025
2/4/201612.9113.0912.8813.00433,046
2/3/201613.1813.1912.8013.08321,843
2/2/201613.2113.2213.0013.03383,436
2/1/201613.5213.8113.4813.77208,093
1/29/201613.5413.8213.4813.80675,567
1/28/201613.5813.5913.3013.38220,762
1/27/201613.4413.5913.2913.36186,345
1/26/201613.3813.4713.3713.41304,568
1/25/201613.2813.3313.2013.20309,422
1/22/201613.7413.7813.5113.652,008,119
1/21/201613.0913.3312.9513.23306,917
1/20/201613.0913.1312.7013.01415,763
1/19/201613.6913.6913.3713.51486,529
1/15/201613.3213.4913.2413.41392,866
1/14/201613.7713.9913.6113.92370,151
1/13/201613.9914.1713.6713.681,261,972
1/12/201614.0714.0913.8714.05258,992
1/11/201614.0414.0613.8013.96276,226
1/8/201614.2414.2613.8513.86195,265
1/7/201614.1814.3013.9714.01300,173
1/6/201614.4814.5914.4614.55255,463
1/5/201614.7514.8514.7014.84193,593
1/4/201614.7714.9014.6614.89285,462
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center