$27.00 +0.02 (%) Aviva PLC -

Aug. 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
8/28/201526.9027.0026.8427.0028,205
8/27/201526.9327.1726.9326.9831,498
8/26/201526.9526.9526.7926.9513,928
8/25/201526.6626.9426.6026.8119,566
8/24/201526.5026.8126.4826.6052,946
8/21/201526.8727.0226.8726.9533,040
8/20/201526.9327.0026.9027.0016,577
8/19/201526.9527.0126.9526.968,578
8/18/201526.9427.0626.9327.0013,691
8/17/201526.9027.0526.9026.9722,650
8/14/201526.9026.9526.8626.9223,851
8/13/201527.0527.0726.8326.9324,931
8/12/201527.4327.5427.4327.5419,428
8/11/201527.4027.4427.3627.4334,793
8/10/201527.3427.4127.3427.3424,006
8/7/201527.4627.4827.3127.3230,408
8/6/201527.3627.5127.3627.4415,808
8/5/201527.3927.4127.3027.4119,043
8/4/201527.2827.3427.2827.3222,628
8/3/201527.3127.3227.2527.2821,174
7/31/201527.2127.2927.2127.2414,347
7/30/201527.3127.3127.2027.2041,214
7/29/201527.4227.5227.3127.3215,099
7/28/201527.2827.5327.2727.4124,306
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
  • Showing 1-100 of 1,563 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!