$12.21 -0.34 (%) Aviva Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 8, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AV historical data

Date Open High Low Close Volume
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
12/31/201515.3415.4315.2115.2197,619
12/30/201515.5015.5515.4115.42150,904
12/29/201515.4115.5915.4015.58301,087
12/28/201515.5315.5915.4515.58190,604
12/24/201515.5515.6615.5415.6177,542
12/23/201515.3915.5915.3815.58275,022
12/22/201515.1915.2715.0715.26202,737
12/21/201515.2415.2515.0215.12206,344
12/18/201515.1115.1215.0015.01430,817
12/17/201515.1415.1615.0315.08264,229
12/16/201515.0815.1914.9015.17190,212
12/15/201515.0615.0914.9214.96233,004
12/14/201514.8714.9114.5814.77327,332
12/11/201514.9415.0014.8214.86209,923
12/10/201515.0815.1615.0315.14413,392
12/9/201515.1015.3015.0315.10166,336
12/8/201515.1115.2215.0515.09301,680
12/7/201515.4315.4715.3415.45171,105
12/4/201515.3315.4915.3015.48195,416
12/3/201515.3815.3815.0815.16242,166
12/2/201515.4715.4715.2415.27150,564
12/1/201515.5215.6715.4715.65207,127
11/30/201515.3815.4815.3715.41192,907
11/27/201515.4515.5015.4415.45127,052
11/25/201515.4215.5815.3915.56218,317
11/24/201515.0515.2615.0115.20275,589
11/23/201515.3715.4315.2615.29205,018
11/20/201515.6115.6615.4815.48172,491
11/19/201515.4715.5015.4215.46189,190
11/18/201515.0615.2315.0615.23231,035
11/17/201515.1315.1615.0215.05263,836
11/16/201514.6514.9314.6414.92241,971
11/13/201514.5714.6014.5014.55230,835
11/12/201514.7914.8514.6614.66242,129
11/11/201514.9415.0114.8514.92173,611
11/10/201514.6014.6614.5214.62177,177
11/9/201514.8514.9114.6714.74245,635
11/6/201514.7214.8314.6814.77282,913
11/5/201514.8714.9214.8114.83190,700
11/4/201515.2015.2015.0315.09322,742
11/3/201515.0215.2714.9715.20744,761
11/2/201515.0015.0414.9515.02226,567
10/30/201514.8815.0314.8314.90297,477
10/29/201514.8314.8714.7514.79279,487
10/28/201514.6114.8114.5814.73145,648
10/27/201514.6214.6914.5214.55172,080
10/26/201514.6614.7114.6414.65151,055
10/23/201514.6414.8214.6314.77232,535
10/22/201514.3114.5214.3114.48480,629
10/21/201514.3714.4114.2714.34321,446
10/20/201514.3514.4514.3414.40156,312
10/19/201514.4314.5014.4014.47204,725
10/16/201514.4414.4914.3414.481,014,859
10/15/201514.3514.5014.3214.47162,279
10/14/201514.2414.3114.1714.20193,453
10/13/201514.0014.2013.9714.011,629,195
10/12/201514.5114.5614.4514.47127,420
10/9/201514.7214.7314.5614.62161,533
10/8/201514.4614.7514.4514.73237,018
10/7/201514.5914.7014.5314.64222,792
10/6/201514.3514.4814.3514.41197,548
10/5/201514.4914.5314.4414.50234,073
10/2/201513.8014.2513.7914.25308,194
10/1/201513.8113.8813.5913.72154,650
9/30/201513.7613.8213.5813.72498,926
9/29/201513.2313.2412.9913.172,367,012
9/28/201513.5513.5513.3113.37155,316
9/25/201513.8813.9513.7913.84174,504
9/24/201513.5313.7113.4913.68203,689
9/23/201513.7013.7013.5313.60666,506
9/22/201513.8013.8213.6513.73227,641
9/21/201514.3414.3714.1614.24147,728
9/18/201514.1914.3014.1114.13256,443
9/17/201514.5614.7214.4914.57183,544
9/16/201514.5714.7414.5114.73274,798
9/15/201514.4614.7214.4514.691,173,224
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center