Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aviva Plc (OP: AIVAF )

6.014 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2018 7.340 7.340 7.340 0 -0.19(-2.52%)
May 18, 2018 7.530 7.530 7.530 0 +0.21(+2.87%)
May 15, 2018 7.320 7.320 7.320 0 +0.09(+1.23%)
May 14, 2018 7.231 7.231 7.231 7.231 223 -0.02(-0.26%)
May 11, 2018 7.360 7.360 7.250 7.250 36,161 -0.04(-0.53%)
May 08, 2018 7.289 7.289 7.289 0 +0.30(+4.27%)
Apr 04, 2018 6.990 6.990 6.990 0 -0.14(-1.96%)
Apr 03, 2018 7.130 7.130 7.130 7.130 300 +0.38(+5.63%)
Apr 02, 2018 6.750 6.750 6.750 6.750 211 -0.26(-3.71%)
Mar 22, 2018 7.010 7.010 7.010 0 -0.19(-2.57%)
Mar 12, 2018 7.195 7.195 7.195 0 +0.25(+3.67%)
Mar 08, 2018 6.940 6.940 6.940 0 -0.01(-0.14%)
Feb 27, 2018 6.950 6.950 6.950 1,293 -0.11(-1.52%)
Feb 22, 2018 7.057 7.057 7.057 0 +0.15(+2.13%)
Feb 20, 2018 6.910 6.910 6.910 0 +0.05(+0.73%)
Feb 16, 2018 6.860 6.860 6.860 0 +0.03(+0.44%)
Feb 09, 2018 6.830 6.830 6.830 0 +0.00(+0.00%)
Feb 07, 2018 6.830 6.830 6.830 40,981 -0.09(-1.27%)
Feb 06, 2018 6.918 6.918 6.918 0 -0.22(-3.11%)
Feb 02, 2018 7.140 7.140 7.140 0 -0.08(-1.11%)
Jan 30, 2018 7.220 7.220 7.220 370,000 -0.21(-2.83%)
Jan 25, 2018 7.430 7.430 7.430 0 -0.02(-0.27%)
Jan 22, 2018 7.450 7.450 7.450 0 +0.05(+0.68%)
Jan 19, 2018 7.400 7.400 7.400 7.400 100 +0.09(+1.23%)
Jan 18, 2018 7.310 7.310 7.310 7.310 400 +0.07(+0.97%)
Jan 17, 2018 7.240 7.240 7.240 7.240 300 +0.07(+0.98%)
Jan 16, 2018 7.170 7.170 7.170 7.170 150 -0.07(-0.97%)
Jan 12, 2018 7.240 7.240 7.240 0 +0.24(+3.43%)
Jan 10, 2018 7.000 7.000 7.000 0 +0.25(+3.78%)
Dec 19, 2017 6.745 6.745 6.745 0 -0.02(-0.30%)
Dec 18, 2017 6.827 6.827 6.765 6.765 2,681 +0.10(+1.58%)
Dec 14, 2017 6.660 6.660 6.660 0 +0.04(+0.60%)
Dec 13, 2017 6.620 6.620 6.620 6.620 1,500 -0.31(-4.47%)
Dec 11, 2017 6.930 6.930 6.930 0 +0.03(+0.43%)
Dec 08, 2017 6.720 6.900 6.720 6.900 14,469 +0.15(+2.17%)
Dec 07, 2017 6.677 6.753 6.677 6.753 19,897 -0.01(-0.10%)
Dec 04, 2017 6.760 6.760 6.760 0 +0.03(+0.45%)
Dec 01, 2017 6.730 6.730 6.730 6.730 927 -0.08(-1.17%)
Nov 30, 2017 6.820 6.840 6.810 6.810 10,692 +0.04(+0.59%)
Nov 28, 2017 6.770 6.770 6.770 72 +0.16(+2.42%)
Nov 27, 2017 6.610 6.610 6.610 6.610 1,226 +0.01(+0.15%)
Nov 21, 2017 6.600 6.600 6.600 0 +0.09(+1.38%)
Nov 16, 2017 6.510 6.510 6.510 0 +0.04(+0.62%)
Nov 15, 2017 6.420 6.483 6.420 6.470 7,137 -0.02(-0.23%)
Nov 14, 2017 6.485 6.485 6.485 6.485 1,169 +0.12(+1.97%)
Nov 13, 2017 6.360 6.360 6.360 6.360 267 -0.21(-3.20%)
Nov 07, 2017 6.570 6.570 6.570 0 -0.08(-1.28%)
Nov 03, 2017 6.655 6.655 6.655 0 -0.04(-0.67%)
Oct 25, 2017 6.700 6.700 6.700 0 +0.12(+1.82%)
Oct 20, 2017 6.580 6.580 6.580 0 +0.13(+2.02%)
Oct 17, 2017 6.450 6.450 6.450 0 -0.14(-2.12%)
Oct 12, 2017 6.590 6.590 6.590 0 -0.03(-0.45%)
Oct 03, 2017 6.620 6.620 6.620 0 -0.36(-5.16%)
Sep 29, 2017 6.980 6.980 6.980 0 +0.27(+4.01%)
Sep 27, 2017 6.711 6.711 6.711 0 +0.05(+0.77%)
Sep 26, 2017 6.660 6.660 6.660 6.660 161 -0.09(-1.33%)
Sep 22, 2017 6.750 6.750 6.750 44 +0.01(+0.15%)
Sep 20, 2017 6.740 6.740 6.740 0 -0.01(-0.15%)
Sep 14, 2017 6.750 6.750 6.750 0 +0.21(+3.21%)
Sep 07, 2017 6.540 6.540 6.540 0 -0.31(-4.53%)
Sep 01, 2017 6.850 6.850 6.850 0 +0.20(+3.01%)
Aug 28, 2017 6.650 6.650 6.650 0 +0.03(+0.45%)
Aug 22, 2017 6.620 6.620 6.620 0 -0.01(-0.15%)
Aug 21, 2017 6.782 6.782 6.630 6.630 1,363 -0.34(-4.88%)
Aug 03, 2017 6.970 6.970 6.970 0 -0.09(-1.27%)
Aug 02, 2017 7.060 7.060 7.060 7.060 198 -0.01(-0.14%)
Aug 01, 2017 7.070 7.070 7.070 7.070 150 +0.07(+1.00%)
Jul 27, 2017 7.000 7.000 7.000 0 +0.05(+0.72%)
Jul 25, 2017 6.950 6.950 6.950 0 +0.16(+2.36%)
Jul 21, 2017 6.790 6.790 6.790 0 -0.13(-1.88%)
Jul 20, 2017 6.920 6.920 6.920 6.920 425 +0.21(+3.13%)
Jul 11, 2017 6.710 6.710 6.710 0 -0.09(-1.32%)
Jul 03, 2017 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jun 29, 2017 6.800 6.800 6.800 0 +0.14(+2.10%)
Jun 26, 2017 6.660 6.660 6.660 10,500 -0.02(-0.30%)
Jun 23, 2017 6.680 6.680 6.680 6.680 720 -0.23(-3.33%)
Jun 20, 2017 6.910 6.910 6.910 4 +0.14(+2.07%)
Jun 16, 2017 6.770 6.770 6.770 0 +0.06(+0.89%)
Jun 15, 2017 6.700 6.710 6.700 6.710 1,113 -0.12(-1.76%)
Jun 14, 2017 6.830 6.830 6.830 6.830 166 -0.01(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.