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

Aviva Plc (OP: AVVIY )

12.41 -0.05 (-0.40%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 3, 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 (%)
Feb 26, 2021 10.17 10.17 10.08 10.08 20,500 -0.21(-1.99%)
Feb 25, 2021 10.58 10.70 10.25 10.29 30,869 -0.30(-2.83%)
Feb 24, 2021 10.48 10.60 10.48 10.59 82,040 +0.02(+0.14%)
Feb 23, 2021 10.54 10.62 10.48 10.57 79,488 +0.03(+0.28%)
Feb 22, 2021 10.46 10.57 10.40 10.54 29,778 +0.39(+3.84%)
Feb 19, 2021 10.17 10.24 10.14 10.15 38,400 +0.05(+0.50%)
Feb 18, 2021 10.13 10.14 10.05 10.10 50,591 +0.03(+0.30%)
Feb 17, 2021 9.970 10.08 9.930 10.07 50,750 -0.02(-0.20%)
Feb 16, 2021 9.940 10.10 9.940 10.09 174,428 +0.44(+4.56%)
Feb 12, 2021 9.630 9.670 9.630 9.650 31,000 -0.01(-0.10%)
Feb 11, 2021 9.650 9.670 9.607 9.660 18,795 +0.08(+0.84%)
Feb 10, 2021 9.659 9.659 9.530 9.580 25,626 +0.14(+1.48%)
Feb 09, 2021 9.440 9.480 9.400 9.440 23,573 +0.04(+0.43%)
Feb 08, 2021 9.432 9.432 9.390 9.400 21,709 +0.06(+0.64%)
Feb 05, 2021 9.390 9.470 9.335 9.340 39,500 -0.19(-1.99%)
Feb 04, 2021 9.560 9.610 9.410 9.530 33,807 -0.19(-1.95%)
Feb 03, 2021 9.680 9.800 9.680 9.720 25,539 +0.33(+3.51%)
Feb 02, 2021 9.350 9.420 9.300 9.390 47,211 +0.09(+0.97%)
Feb 01, 2021 9.270 9.330 9.245 9.300 25,463 +0.18(+1.97%)
Jan 29, 2021 9.190 9.210 9.080 9.120 638,800 -0.24(-2.56%)
Jan 28, 2021 9.310 9.400 9.300 9.360 35,403 +0.04(+0.43%)
Jan 27, 2021 9.300 9.627 9.300 9.320 17,052 -0.21(-2.20%)
Jan 26, 2021 9.490 9.550 9.480 9.530 13,562 +0.17(+1.82%)
Jan 25, 2021 9.370 9.390 9.265 9.360 54,178 -0.22(-2.30%)
Jan 22, 2021 9.530 9.590 9.500 9.580 13,000 +0.01(+0.10%)
Jan 21, 2021 9.617 9.630 9.540 9.570 24,821 +0.05(+0.53%)
Jan 20, 2021 9.420 9.520 9.410 9.520 29,840 +0.12(+1.28%)
Jan 19, 2021 9.390 9.460 9.320 9.400 126,304 -0.07(-0.74%)
Jan 15, 2021 9.460 9.600 9.370 9.470 65,400 -0.09(-0.94%)
Jan 14, 2021 9.500 9.580 9.500 9.560 60,477 -0.01(-0.10%)
Jan 13, 2021 9.490 9.590 9.490 9.570 58,555 +0.12(+1.27%)
Jan 12, 2021 9.380 9.465 9.250 9.450 59,285 +0.11(+1.23%)
Jan 11, 2021 9.260 9.360 9.240 9.335 32,883 -0.15(-1.58%)
Jan 08, 2021 9.485 9.520 9.360 9.485 87,600 +0.05(+0.58%)
Jan 07, 2021 9.460 9.540 9.400 9.430 33,752 +0.01(+0.11%)
Jan 06, 2021 9.320 9.500 9.310 9.420 88,164 +0.50(+5.61%)
Jan 05, 2021 8.860 8.990 8.850 8.920 37,952 +0.12(+1.36%)
Jan 04, 2021 9.010 9.010 8.761 8.800 30,926 -0.02(-0.23%)
Dec 31, 2020 8.820 8.820 8.820 21,197 -0.03(-0.34%)
Dec 30, 2020 8.920 8.940 8.850 8.850 21,197 +0.03(+0.34%)
Dec 29, 2020 8.950 8.960 8.790 8.820 50,836 -0.04(-0.45%)
Dec 28, 2020 8.920 8.973 8.850 8.860 61,354 -0.06(-0.67%)
Dec 24, 2020 8.860 8.920 8.840 8.920 112,600 +0.13(+1.54%)
Dec 23, 2020 8.700 8.820 8.690 8.785 59,196 +0.36(+4.21%)
Dec 22, 2020 8.442 8.543 8.410 8.430 23,737 -0.04(-0.47%)
Dec 21, 2020 8.240 8.490 8.180 8.470 75,007 -0.30(-3.42%)
Dec 18, 2020 8.870 8.870 8.740 8.770 48,100 -0.20(-2.23%)
Dec 17, 2020 9.130 9.130 8.970 8.970 47,851 +0.14(+1.59%)
Dec 16, 2020 8.850 8.900 8.810 8.830 48,416 +0.12(+1.38%)
Dec 15, 2020 8.610 8.740 8.560 8.710 64,234 +0.26(+3.08%)
Dec 14, 2020 8.680 8.680 8.450 8.450 66,843 +0.11(+1.32%)
Dec 11, 2020 8.350 8.435 8.280 8.340 78,700 -0.25(-2.91%)
Dec 10, 2020 8.460 8.660 8.460 8.590 35,834 -0.27(-3.05%)
Dec 09, 2020 8.930 8.975 8.825 8.860 85,610 +0.13(+1.49%)
Dec 08, 2020 8.795 8.795 8.700 8.730 90,070 -0.12(-1.36%)
Dec 07, 2020 8.840 9.170 8.800 8.850 146,289 -0.23(-2.53%)
Dec 04, 2020 9.100 9.350 9.040 9.080 93,300 +0.16(+1.79%)
Dec 03, 2020 8.910 9.030 8.900 8.920 106,110 +0.00(+0.00%)
Dec 02, 2020 8.980 8.980 8.770 8.920 62,540 +0.06(+0.68%)
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.