$26.49 +0.06 (%) Aviva PLC - New York Stock Exchange, Inc.

Jul. 29, 2016 | 01:29 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

AVV historical data

Date Open High Low Close Volume
7/28/201626.3326.4326.3326.4317,605
7/27/201626.3126.3826.2326.3631,610
7/26/201626.2026.3226.1326.1931,956
7/25/201626.2026.2826.1226.1442,086
7/22/201626.1726.2026.1026.1333,451
7/21/201626.2826.2826.1526.2017,906
7/20/201626.3326.3326.1926.1934,867
7/19/201626.3026.4026.2626.2828,417
7/18/201626.6026.6526.2526.2540,349
7/15/201626.7026.7626.6026.6050,727
7/14/201626.6726.7626.6526.7387,411
7/13/201626.4226.5926.4126.4723,190
7/12/201626.4226.5026.3426.4529,085
7/11/201626.3126.4026.2526.3664,950
7/8/201626.1026.2326.0726.1515,337
7/7/201626.0726.1026.0126.0525,979
7/6/201626.0526.0925.8226.0547,683
7/5/201626.1726.1925.9926.0151,178
7/1/201626.3826.3826.1726.1819,739
6/30/201626.0126.4626.0126.3137,323
6/29/201626.0626.1825.9826.0036,309
6/28/201626.0326.2825.9725.9739,309
6/27/201625.8026.0425.7826.0447,546
6/24/201625.8326.1025.7625.8968,204
6/23/201626.3126.3426.1826.2040,778
6/22/201626.2126.2426.1726.1785,982
6/21/201626.2526.3126.1426.1547,546
6/20/201626.1326.2526.1326.2542,217
6/17/201626.1426.1826.0326.07121,583
6/16/201626.3426.3426.0326.0764,325
6/15/201626.3826.5826.2926.29129,983
6/14/201626.4026.4726.2726.4352,514
6/13/201626.3926.4526.3326.4535,500
6/10/201626.3726.4826.3126.3953,802
6/9/201626.3126.4826.3126.4083,820
6/8/201626.3026.4026.3026.3628,669
6/7/201626.2626.4326.2526.32106,833
6/6/201626.1326.2726.1326.1342,768
6/3/201626.0826.0926.0426.0788,099
6/2/201626.1026.1026.0226.0536,101
6/1/201626.0826.1126.0726.0832,164
5/31/201626.0726.0926.0326.0528,616
5/27/201626.1426.1426.0226.0231,502
5/26/201626.1326.1526.0926.1056,147
5/25/201626.1126.1326.0326.0823,250
5/24/201626.1326.1426.0926.1032,953
5/23/201626.0426.1326.0426.0830,027
5/20/201626.1026.1526.0426.0518,909
5/19/201626.1026.1125.9526.1128,702
5/18/201626.2426.2526.0826.1544,851
5/17/201626.2126.2626.1926.2511,068
5/16/201626.1526.2426.1126.1953,481
5/13/201626.1626.1626.0326.1457,404
5/12/201626.6526.6526.4126.5050,196
5/11/201626.6126.6526.5926.6233,872
5/10/201626.6626.6626.5626.5728,440
5/9/201626.6526.6626.5426.6020,915
5/6/201626.6026.6426.5426.5915,827
5/5/201626.6626.6626.5626.5713,237
5/4/201626.7026.7026.5626.6426,569
5/3/201626.6126.7026.5026.7019,000
5/2/201626.4726.7726.4726.5885,185
4/29/201626.6526.6526.4426.4443,651
4/28/201626.6226.6626.5826.5912,356
4/27/201626.5326.6726.5126.6027,856
4/26/201626.4426.5326.4026.5127,259
4/25/201626.4226.4626.4026.4117,363
4/22/201626.3726.4826.3726.4832,397
4/21/201626.3526.4026.3126.3441,698
4/20/201626.3526.3826.3226.3425,783
4/19/201626.3526.3726.3326.3525,407
4/18/201626.3726.3726.2826.2825,343
4/15/201626.4526.4526.2826.2889,669
4/14/201626.4626.4926.4126.4424,504
4/13/201626.4126.5326.4126.4518,082
4/12/201626.3526.5326.3426.4420,990
4/11/201626.3826.4726.3726.3812,182
4/8/201626.3926.5426.3926.4428,683
4/7/201626.3026.4526.2626.4326,658
4/6/201626.3026.4526.3026.4322,990
4/5/201626.2026.3326.1026.3222,401
4/4/201626.3426.3426.1526.1915,954
4/1/201626.2426.4226.2026.2424,010
3/31/201626.4526.5426.3326.3339,326
3/30/201626.4426.5526.4326.4525,534
3/29/201626.2926.3726.2526.3760,760
3/28/201626.4426.4426.2326.2620,647
3/24/201626.5626.7526.4026.4135,038
3/23/201626.6126.6226.5426.5413,084
3/22/201626.8226.8226.5126.5220,977
3/21/201626.7226.7626.6226.6214,198
3/18/201626.8326.9126.4626.71375,766
3/17/201626.5926.8926.5426.85112,576
3/16/201626.2326.4526.2026.4375,556
3/15/201626.2026.3526.1826.2752,952
3/14/201626.4026.4726.3026.3591,321
3/11/201626.3426.4426.3026.3431,435
3/10/201626.5526.5526.3026.3120,631
3/9/201626.3526.5926.3426.5922,915
3/8/201626.2026.3426.2026.3419,118
  • Showing 1-100 of 1,793 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center