$26.44 -0.15 (%) Aviva PLC - New York Stock Exchange, Inc.

Apr. 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

AVV historical data

Date Open High Low Close Volume
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
3/7/201626.2126.3026.1026.2017,455
3/4/201626.2626.3426.2226.2314,549
3/3/201626.2826.3926.2226.3624,126
3/2/201626.7726.7726.3226.3829,050
3/1/201626.7526.7526.4626.6343,726
2/29/201626.3926.7826.3026.5622,376
2/26/201626.3726.4526.1826.4417,721
2/25/201626.1226.2926.0926.2820,441
2/24/201626.0326.1825.8826.1411,935
2/23/201626.2726.2725.9126.1323,849
2/22/201626.4026.5026.1226.2223,446
2/19/201626.1126.3526.0826.3140,071
2/18/201626.2126.2526.0126.2444,011
2/17/201626.2026.2626.0226.1530,029
2/16/201625.6526.1825.6526.0548,206
2/12/201625.5525.7925.5025.5349,448
2/11/201625.6525.9025.0625.50104,742
2/10/201625.9325.9925.7025.9023,013
2/9/201626.4526.4526.1026.3834,718
2/8/201626.7226.7326.2226.5838,783
2/5/201626.8226.8926.7326.8420,218
2/4/201626.8626.9526.8626.9117,396
2/3/201626.8726.8826.7226.8717,119
2/2/201626.7526.8726.7026.8717,469
2/1/201626.7526.7526.6326.7223,550
1/29/201626.6426.6926.6326.699,054
1/28/201626.6626.7726.5426.5925,515
1/27/201626.6226.7326.5426.6123,893
1/26/201626.7026.8126.5726.5921,461
1/25/201626.8726.8726.7026.7123,675
1/22/201626.7926.8726.7426.8737,629
1/21/201626.8226.8526.6826.7721,224
1/20/201626.7226.8226.5426.8249,006
1/19/201626.8726.8726.6826.8514,230
1/15/201626.6626.6926.5326.6618,144
1/14/201626.6826.8826.6126.7525,775
1/13/201626.9026.9326.5726.7044,191
1/12/201626.8226.9426.7526.8325,662
1/11/201626.8526.9426.8126.8115,880
1/8/201626.9026.9026.8026.9024,890
1/7/201626.7526.9126.7526.8927,172
1/6/201626.8726.9026.7626.8815,693
1/5/201626.8226.9226.8026.9233,185
1/4/201626.4026.8326.4026.8338,338
12/31/201526.5326.5926.4726.4716,996
12/30/201526.5726.6226.5226.5419,906
12/29/201526.5526.6626.5426.5621,594
12/28/201526.5226.6826.5226.5823,249
12/24/201526.5426.5926.5026.547,737
12/23/201526.5526.6326.3726.5433,219
12/22/201526.5926.6626.3926.5730,119
12/21/201526.5326.6326.5126.6311,492
12/18/201526.3226.5626.3126.4835,113
12/17/201526.3326.4526.3126.3265,312
12/16/201526.3226.3726.2526.3525,517
12/15/201526.0626.3826.0626.3452,336
12/14/201526.2826.2826.0026.0063,028
12/11/201526.3826.3826.2526.3033,237
12/10/201526.5326.5826.4026.4154,186
12/9/201526.6226.6526.5326.5445,957
12/8/201526.5426.6926.5426.6046,483
12/7/201526.6726.6726.6226.6516,613
  • Showing 1-100 of 1,731 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center