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 (%)
Sep 30, 2020 7.550 7.650 7.480 7.620 71,903 +0.07(+0.93%)
Sep 29, 2020 7.540 7.610 7.500 7.550 116,669 -0.14(-1.77%)
Sep 28, 2020 7.690 7.790 7.670 7.686 92,293 +0.30(+4.01%)
Sep 25, 2020 7.260 7.390 7.250 7.390 55,800 +0.14(+1.93%)
Sep 24, 2020 7.250 7.500 7.240 7.250 112,050 -0.01(-0.14%)
Sep 23, 2020 7.410 7.420 7.230 7.260 204,177 -0.08(-1.09%)
Sep 22, 2020 7.370 7.418 6.960 7.340 80,211 -0.11(-1.48%)
Sep 21, 2020 7.390 7.490 7.300 7.450 60,289 -0.20(-2.61%)
Sep 18, 2020 7.860 7.860 7.650 7.650 41,300 -0.26(-3.34%)
Sep 17, 2020 7.905 7.970 7.880 7.914 37,099 -0.10(-1.20%)
Sep 16, 2020 7.816 8.040 7.816 8.010 195,406 +0.05(+0.69%)
Sep 15, 2020 8.035 8.070 7.880 7.955 112,114 +0.03(+0.32%)
Sep 14, 2020 7.840 8.040 7.680 7.930 83,015 +0.02(+0.25%)
Sep 11, 2020 7.280 8.000 7.280 7.910 83,600 +0.45(+6.03%)
Sep 10, 2020 7.350 7.660 7.350 7.460 80,353 -0.19(-2.48%)
Sep 09, 2020 7.610 7.710 7.610 7.650 62,049 +0.14(+1.86%)
Sep 08, 2020 7.600 7.600 7.310 7.510 65,211 -0.02(-0.27%)
Sep 04, 2020 7.210 7.560 7.210 7.530 64,500 +0.13(+1.76%)
Sep 03, 2020 7.550 7.565 7.360 7.400 82,040 -0.15(-1.99%)
Sep 02, 2020 7.625 7.625 7.490 7.550 97,288 +0.03(+0.40%)
Sep 01, 2020 7.460 7.610 7.450 7.520 85,495 -0.13(-1.70%)
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%)
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.