$10.34 +0.17 (%) Aviva Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center