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

Aviva Plc (OP: AVVIY )

12.46 +0.12 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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%)
Jun 01, 2020 6.268 6.600 6.265 6.320 78,057 +0.23(+3.78%)
May 29, 2020 6.154 6.240 6.025 6.090 99,800 -0.33(-5.07%)
May 28, 2020 6.470 6.500 6.400 6.415 131,450 -0.08(-1.31%)
May 27, 2020 6.562 6.562 6.350 6.500 371,965 +0.41(+6.73%)
May 26, 2020 6.100 6.190 6.080 6.090 301,133 +0.31(+5.45%)
May 22, 2020 5.800 5.820 5.720 5.775 178,300 -0.03(-0.47%)
May 21, 2020 5.850 5.945 5.610 5.803 281,109 -0.02(-0.30%)
May 20, 2020 5.850 5.900 5.800 5.820 230,035 -0.02(-0.41%)
May 19, 2020 5.770 5.950 5.760 5.844 756,085 -0.09(-1.57%)
May 18, 2020 5.790 6.150 5.770 5.937 410,500 +0.38(+6.78%)
May 15, 2020 5.680 5.680 5.420 5.560 260,300 -0.17(-2.97%)
May 14, 2020 5.560 5.760 5.400 5.730 272,725 +0.02(+0.35%)
May 13, 2020 5.830 5.840 5.690 5.710 253,678 -0.28(-4.71%)
May 12, 2020 6.130 6.185 5.990 5.992 419,973 -0.03(-0.46%)
May 11, 2020 6.055 6.340 5.873 6.020 135,433 -0.12(-1.95%)
May 08, 2020 6.500 6.500 6.040 6.140 143,200 +0.10(+1.66%)
May 07, 2020 6.090 6.190 5.950 6.040 546,565 +0.15(+2.59%)
May 06, 2020 6.000 6.000 5.820 5.888 176,106 +0.09(+1.51%)
May 05, 2020 5.920 6.000 5.680 5.800 242,045 +0.08(+1.40%)
May 04, 2020 5.780 6.000 5.660 5.720 408,218 -0.21(-3.54%)
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.