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

Aviva Plc (OP: AVVIY )

12.05 -0.07 (-0.62%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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 (%)
Aug 31, 2020 7.740 8.070 7.630 7.650 19,352 -0.09(-1.16%)
Aug 28, 2020 7.700 7.750 7.660 7.740 33,800 +0.10(+1.31%)
Aug 27, 2020 7.670 7.715 7.460 7.640 83,246 -0.03(-0.39%)
Aug 26, 2020 7.710 7.730 7.460 7.670 36,468 +0.04(+0.52%)
Aug 25, 2020 7.640 7.660 7.520 7.630 67,588 +0.05(+0.63%)
Aug 24, 2020 7.545 7.620 7.545 7.582 55,413 +0.03(+0.42%)
Aug 21, 2020 7.690 7.690 7.460 7.550 68,600 -0.03(-0.40%)
Aug 20, 2020 7.480 7.590 7.390 7.580 104,719 -0.05(-0.66%)
Aug 19, 2020 7.600 7.755 7.600 7.630 153,894 -0.14(-1.80%)
Aug 18, 2020 7.690 7.770 7.670 7.770 133,545 +0.04(+0.58%)
Aug 17, 2020 7.750 7.776 7.670 7.725 35,261 +0.00(+0.06%)
Aug 14, 2020 7.660 7.770 7.620 7.720 223,000 -0.27(-3.41%)
Aug 13, 2020 8.020 8.100 7.910 7.993 52,385 +0.01(+0.16%)
Aug 12, 2020 8.095 8.140 7.970 7.980 53,920 +0.07(+0.88%)
Aug 11, 2020 7.750 8.090 7.720 7.910 70,600 +0.13(+1.67%)
Aug 10, 2020 7.790 7.840 7.740 7.780 56,300 -0.11(-1.39%)
Aug 07, 2020 7.730 7.890 7.679 7.890 84,800 -0.10(-1.25%)
Aug 06, 2020 8.000 8.070 7.780 7.990 73,919 +0.41(+5.41%)
Aug 05, 2020 7.560 7.700 7.560 7.580 52,349 +0.14(+1.88%)
Aug 04, 2020 7.380 7.450 7.360 7.440 105,665 +0.13(+1.78%)
Aug 03, 2020 6.900 7.370 6.900 7.310 75,511 +0.30(+4.28%)
Jul 31, 2020 7.225 7.225 6.950 7.010 71,300 -0.13(-1.82%)
Jul 30, 2020 7.050 7.220 6.870 7.140 56,471 -0.26(-3.51%)
Jul 29, 2020 7.390 7.460 7.270 7.400 67,035 +0.06(+0.82%)
Jul 28, 2020 6.980 7.460 6.980 7.340 107,250 +0.08(+1.10%)
Jul 27, 2020 7.280 7.370 7.150 7.260 46,420 -0.06(-0.82%)
Jul 24, 2020 7.350 7.400 7.310 7.320 88,900 -0.10(-1.35%)
Jul 23, 2020 7.435 7.530 7.400 7.420 56,394 -0.20(-2.62%)
Jul 22, 2020 7.570 7.620 7.500 7.620 52,347 +0.21(+2.83%)
Jul 21, 2020 7.510 7.550 7.380 7.410 197,661 -0.12(-1.59%)
Jul 20, 2020 7.500 7.650 7.390 7.530 149,253 -0.01(-0.13%)
Jul 17, 2020 7.400 7.560 7.380 7.540 62,100 -0.01(-0.13%)
Jul 16, 2020 7.480 7.550 7.430 7.550 82,504 +0.03(+0.40%)
Jul 15, 2020 7.610 7.650 7.480 7.520 63,242 +0.13(+1.76%)
Jul 14, 2020 7.300 7.480 7.300 7.390 128,752 +0.13(+1.79%)
Jul 13, 2020 7.320 7.370 7.210 7.260 100,310 -0.09(-1.22%)
Jul 10, 2020 7.170 7.350 7.170 7.350 116,400 +0.20(+2.80%)
Jul 09, 2020 7.300 7.300 7.100 7.150 382,451 -0.11(-1.52%)
Jul 08, 2020 7.200 7.310 7.100 7.260 62,614 +0.05(+0.69%)
Jul 07, 2020 7.310 7.320 7.210 7.210 148,673 +0.07(+0.98%)
Jul 06, 2020 7.170 7.230 7.130 7.140 113,153 +0.10(+1.42%)
Jul 02, 2020 6.980 7.160 6.960 7.040 126,500 +0.13(+1.88%)
Jul 01, 2020 6.750 6.950 6.750 6.910 56,886 +0.01(+0.14%)
Jun 30, 2020 6.680 7.020 6.680 6.900 72,116 +0.12(+1.77%)
Jun 29, 2020 6.740 6.849 6.730 6.780 73,518 +0.08(+1.19%)
Jun 26, 2020 6.775 6.783 6.660 6.700 131,700 -0.13(-1.90%)
Jun 25, 2020 6.690 6.860 6.540 6.830 139,042 +0.09(+1.34%)
Jun 24, 2020 6.870 6.930 6.730 6.740 236,879 -0.30(-4.26%)
Jun 23, 2020 7.100 7.150 7.040 7.040 101,197 +0.06(+0.86%)
Jun 22, 2020 6.915 6.990 6.810 6.980 147,194 +0.07(+1.01%)
Jun 19, 2020 6.940 7.060 6.910 6.910 93,600 -0.04(-0.58%)
Jun 18, 2020 7.000 7.050 6.900 6.950 126,327 -0.07(-1.00%)
Jun 17, 2020 7.135 7.150 6.990 7.020 463,170 -0.31(-4.23%)
Jun 16, 2020 7.405 7.490 7.270 7.330 216,185 +0.01(+0.15%)
Jun 15, 2020 6.890 7.319 6.890 7.319 567,451 +0.29(+4.15%)
Jun 12, 2020 7.050 7.349 6.800 7.027 82,400 +0.13(+1.85%)
Jun 11, 2020 7.040 7.130 6.840 6.900 1,207,743 -0.43(-5.81%)
Jun 10, 2020 7.440 7.480 7.270 7.326 90,392 -0.06(-0.87%)
Jun 09, 2020 7.320 7.600 7.320 7.390 418,934 -0.22(-2.89%)
Jun 08, 2020 7.560 7.610 7.457 7.610 112,274 +0.14(+1.93%)
Jun 05, 2020 7.570 7.590 7.450 7.466 142,400 +0.30(+4.13%)
Jun 04, 2020 7.010 7.510 6.950 7.170 662,522 +0.15(+2.10%)
Jun 03, 2020 6.910 7.095 6.910 7.022 99,394 +0.50(+7.71%)
Jun 02, 2020 6.530 6.620 6.500 6.520 219,440 +0.20(+3.16%)
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.