$16.69 +0.06 (%) Aviva Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 21, 2014 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AV historical data

Date Open High Low Close Volume
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
9/5/201417.3417.4117.2617.4065,952
9/4/201417.4117.5417.3317.3853,736
9/3/201417.5017.5317.3317.3578,153
9/2/201417.3117.3817.2717.3224,593
8/29/201417.2417.3217.2117.3177,124
8/28/201417.2317.2617.1417.14201,959
8/27/201417.3817.4617.3817.4453,908
8/26/201417.3917.4217.2517.2691,406
8/25/201417.4917.6017.4417.4764,626
8/22/201417.3517.3517.2117.2672,368
8/21/201417.2517.4517.2517.3466,982
8/20/201417.1617.2117.1217.1546,486
8/19/201417.2017.2417.1417.1752,657
8/18/201417.0717.1517.0117.1145,251
8/15/201416.9817.0016.7616.89106,982
8/14/201416.8516.9916.7916.9841,535
8/13/201416.9716.9716.8416.8848,435
8/12/201416.7116.9116.6916.8948,668
8/11/201416.6016.7316.5916.6666,801
8/8/201416.7016.7016.4716.6579,847
8/7/201417.0017.0616.8416.9184,915
8/6/201416.4416.5616.4416.4851,028
8/5/201416.6916.7116.5016.5365,717
8/4/201416.7016.7616.6016.7458,180
8/1/201416.6616.7716.5516.5869,296
7/31/201417.2517.2516.9116.9488,626
7/30/201417.1217.1817.0417.13106,101
7/29/201417.2717.3017.0217.1083,306
7/28/201417.3317.3517.2017.28104,795
7/25/201417.4017.4117.2717.3054,206
7/24/201417.2217.2917.1817.2363,761
7/23/201417.1417.1817.1017.1052,743
7/22/201417.0317.0616.9317.0078,975
7/21/201416.7316.8116.6616.7898,022
7/18/201416.7916.8416.7116.78345,978
7/17/201416.8816.9916.7516.7789,753
7/16/201417.2117.2117.0717.1189,737
7/15/201416.9516.9916.8116.87110,314
7/14/201417.0917.1217.0217.081,028,146
7/11/201416.7817.0316.6617.031,862,827
7/10/201416.6916.7916.5816.72100,069
7/9/201417.1617.1916.9617.04106,230
7/8/201417.7617.7617.5717.6260,154
7/7/201417.9017.9217.8217.8764,227
7/3/201418.0918.1818.0918.1421,427
7/2/201417.9217.9617.8717.9143,217
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center