$27.41 +0.11 (%) Aviva PLC -

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVV historical data

Date Open High Low Close Volume
7/27/201527.5627.6127.3027.3017,443
7/24/201527.6027.6427.6027.6113,165
7/23/201527.5327.6327.5327.5911,212
7/22/201527.5327.5627.5027.5121,540
7/21/201527.4027.5427.4027.5326,434
7/20/201527.3627.4427.3327.3923,141
7/17/201527.2827.3527.1727.3541,779
7/16/201527.0927.2727.0927.2544,865
7/15/201527.0227.1527.0227.0732,978
7/14/201527.0327.0827.0127.0618,548
7/13/201527.0527.1126.9926.9934,444
7/10/201527.0427.1027.0427.0416,194
7/9/201527.1427.1427.0127.0635,654
7/8/201527.0427.1226.9827.038,888
7/7/201527.0427.1327.0427.0813,884
7/6/201527.1627.1627.0127.0527,812
7/2/201527.0827.1627.0827.169,087
7/1/201526.9527.1426.9527.0936,457
6/30/201526.9727.0426.9026.9036,079
6/29/201526.9427.0026.9427.0013,068
6/26/201526.9927.1026.9727.0624,556
6/25/201527.1227.1626.9326.9942,209
6/24/201527.0427.1627.0127.0531,309
6/23/201526.8727.0526.8726.9852,598
6/22/201526.8826.8926.7826.8713,827
6/19/201526.9126.9626.8426.8910,885
6/18/201526.8526.9726.8226.9537,953
6/17/201526.9626.9726.8126.8551,505
6/16/201527.1027.1226.9627.0028,226
6/15/201527.1227.1627.0327.0333,612
6/12/201527.2027.2327.1227.1421,944
6/11/201527.1527.2127.1127.1224,231
6/10/201527.1527.2527.1227.1218,986
6/9/201527.3527.3527.1727.2019,411
6/8/201527.3727.3827.3527.3516,871
6/5/201527.3027.3727.2327.3126,339
6/4/201527.3527.3527.2927.336,935
6/3/201527.3827.4127.3127.3437,035
6/2/201527.2827.4527.2727.3836,347
6/1/201527.4027.4027.3027.3417,988
5/29/201527.2427.4027.2427.3034,289
5/28/201527.2627.3427.2627.3116,322
5/27/201527.2627.3727.2327.3024,037
5/26/201527.2127.2927.1527.2441,909
5/22/201527.2927.3627.2227.2526,197
5/21/201527.3327.3327.2427.2934,176
5/20/201527.4027.4327.3327.3424,501
5/19/201527.3527.4527.3527.4320,963
5/18/201527.4227.4227.3527.4112,046
5/15/201527.4927.5327.3727.4223,870
5/14/201527.4327.5527.4127.5341,911
5/13/201527.3027.3527.2927.3455,378
5/12/201527.5127.8227.5127.7434,031
5/11/201527.6627.7727.5327.6231,813
5/8/201527.6527.7427.6427.7213,965
5/7/201527.5127.6227.4627.5824,424
5/6/201527.4527.6227.3227.47131,816
5/5/201527.5227.5727.4527.4912,392
5/4/201527.4327.6327.4327.5642,376
5/1/201527.6227.6927.3127.31114,444
4/30/201527.7227.7327.6127.6420,959
4/29/201527.7027.7427.6327.7020,880
4/28/201527.6727.7927.6627.6715,183
4/27/201527.8527.8527.6727.7331,577
4/24/201527.7527.8727.7527.8420,173
4/23/201527.7227.7827.7127.7621,113
4/22/201527.6027.6927.6027.6512,822
4/21/201527.5527.6727.5527.5717,035
4/20/201527.5627.6127.4827.4830,718
4/17/201527.6827.6927.4827.48106,541
4/16/201527.7327.7327.6427.6830,823
4/15/201527.6227.7427.6227.7020,376
4/14/201527.5927.6827.5927.6120,279
4/13/201527.6727.7027.5627.5843,460
4/10/201527.7027.7527.6327.6627,828
4/9/201527.7027.8127.7027.7025,818
4/8/201527.6127.8127.6127.6947,297
4/7/201527.6127.6827.6027.6321,329
4/6/201527.6727.6727.5927.6415,930
4/2/201527.6127.7027.6027.6334,268
4/1/201527.6727.6727.6027.6623,096
3/31/201527.7427.7727.6427.6438,642
3/30/201527.7727.7727.6427.7417,607
3/27/201527.6727.7627.6727.7010,108
3/26/201527.7027.7327.6027.6939,485
3/25/201527.7127.8227.7027.7036,345
3/24/201527.6527.7427.6527.7215,999
3/23/201527.6027.6927.5827.6425,300
3/20/201527.5427.6527.5327.5540,154
3/19/201527.4527.5827.4127.5132,010
3/18/201527.3727.4827.3127.4250,145
3/17/201527.4627.5627.3727.3835,021
3/16/201527.4027.5427.4027.4626,560
3/13/201527.4027.4527.3227.4027,839
3/12/201527.4927.5327.3427.4139,148
3/11/201527.5327.5827.4427.4749,496
3/10/201527.5827.7427.3527.48193,645
3/9/201527.6927.7927.5127.5640,063
3/6/201528.0928.0927.6027.6032,126
3/5/201528.3628.3728.0528.0934,611
  • Showing 1-100 of 1,539 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!