$12.26 +0.40 (%) Aviva Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201612.0312.2812.0112.26459,854
12/6/201611.7211.8811.7011.86265,898
12/5/201611.3811.5211.3811.50321,958
12/2/201611.2211.3211.1711.26353,417
12/1/201611.3511.3611.2511.27497,445
11/30/201611.3211.3511.2411.29264,065
11/29/201611.3711.4511.3611.39219,970
11/28/201611.4511.4811.3011.31166,939
11/25/201611.5611.5611.5111.5564,091
11/23/201611.3511.5311.3511.51164,316
11/22/201611.4811.5111.4311.47138,262
11/21/201611.3311.3911.3011.39120,669
11/18/201611.3311.3711.3111.33366,927
11/17/201611.5211.5511.4511.50165,783
11/16/201611.4811.5311.4311.45158,331
11/15/201611.5311.6911.4611.68292,321
11/14/201611.6611.7511.6011.70618,397
11/11/201611.5311.5911.4211.56200,262
11/10/201611.7511.7711.4911.70379,858
11/9/201610.9111.2910.9111.25638,379
11/8/201610.7210.8610.6810.78319,420
11/7/201610.7410.7710.5710.66564,999
11/4/201610.7010.7110.5310.53176,165
11/3/201610.9310.9610.8210.83295,804
11/2/201610.8510.8910.6810.70180,574
11/1/201610.9511.0010.8110.88728,445
10/31/201610.9510.9910.8910.92144,837
10/28/201611.0111.0510.8910.92180,231
10/27/201611.0311.1010.9711.04348,360
10/26/201610.9611.1010.9511.05131,170
10/25/201611.0011.0410.9411.03216,111
10/24/201611.0211.0310.9510.99160,573
10/21/201610.8410.9210.8110.89161,292
10/20/201610.8410.9410.8310.89131,389
10/19/201610.8610.9510.8510.88179,072
10/18/201610.9310.9810.8810.94192,128
10/17/201610.9210.9510.8010.81156,402
10/14/201611.1111.1210.9510.97174,487
10/13/201610.9111.0210.8810.99239,939
10/12/201611.1611.2811.1411.26437,884
10/11/201611.0711.0810.9410.993,603,744
10/10/201611.1611.2311.1411.20253,527
10/7/201611.3111.3111.1811.31231,180
10/6/201611.3511.3811.2711.30184,242
10/5/201611.4011.5011.3711.48245,687
10/4/201611.5411.5811.4211.48306,188
10/3/201611.4311.5011.4011.48228,313
9/30/201611.3611.5611.3411.51341,806
9/29/201611.6411.6711.3611.42385,622
9/28/201611.5911.6511.5111.64219,659
9/27/201611.2311.4411.1911.43250,292
9/26/201611.4811.4811.3611.40265,860
9/23/201611.7411.7811.7011.72139,146
9/22/201611.9611.9811.8411.85161,714
9/21/201611.7111.7711.6211.76224,073
9/20/201611.5011.5011.3711.40215,527
9/19/201611.5011.5711.4511.4798,770
9/16/201611.4811.5011.3511.39176,177
9/15/201611.4711.6811.4611.66545,899
9/14/201611.4411.4911.4011.43161,220
9/13/201611.5311.5611.4011.43265,975
9/12/201611.5811.9011.5411.89237,184
9/9/201611.9011.9311.8111.84326,709
9/8/201611.8912.0011.8711.91272,811
9/7/201611.8311.8911.7511.77836,658
9/6/201611.7911.7911.7011.73234,440
9/2/201611.6311.7111.5611.67189,259
9/1/201611.5511.5911.4011.56501,666
8/31/201611.3211.3711.2511.35462,655
8/30/201611.1311.2211.1211.21381,483
8/29/201610.9411.0810.9311.03177,480
8/26/201611.1111.1810.9210.97327,710
8/25/201611.0311.0811.0311.04190,773
8/24/201611.1711.2211.1011.10243,359
8/23/201611.2211.2811.1911.20246,489
8/22/201610.8811.0110.8610.99224,672
8/19/201610.8210.9110.7610.88204,353
8/18/201610.9611.0110.9210.98199,663
8/17/201610.8210.9210.7810.88173,797
8/16/201610.8510.9510.8410.92283,211
8/15/201610.8510.8910.8210.85506,733
8/12/201610.9910.9910.8310.88231,608
8/11/201610.8510.9510.8310.92257,303
8/10/201611.0011.0010.8910.90165,154
8/9/201610.8310.9610.8310.90343,311
8/8/201611.0411.0811.0111.07188,626
8/5/201610.8310.9910.8210.96297,561
8/4/201610.9010.9410.8010.82443,200
8/3/201610.2710.3410.2410.30248,682
8/2/201610.3610.3910.3110.37401,331
8/1/201610.3310.3810.2310.24396,531
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center