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

Aviva Plc (OP: AVVIY )

12.68 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 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%)
May 01, 2020 6.000 6.480 5.920 5.930 193,600 -0.13(-2.15%)
Apr 30, 2020 6.100 6.170 6.030 6.060 1,159,688 -0.44(-6.77%)
Apr 29, 2020 6.420 6.700 6.400 6.500 201,480 +0.21(+3.34%)
Apr 28, 2020 6.295 6.335 6.190 6.290 442,619 +0.29(+4.83%)
Apr 27, 2020 5.950 6.060 5.910 6.000 459,273 +0.17(+2.92%)
Apr 24, 2020 5.770 5.900 5.670 5.830 172,300 +0.00(+0.00%)
Apr 23, 2020 5.800 5.990 5.800 5.830 228,975 -0.11(-1.85%)
Apr 22, 2020 5.900 6.070 5.840 5.940 403,302 +0.09(+1.54%)
Apr 21, 2020 6.050 6.070 5.810 5.850 688,115 -0.15(-2.50%)
Apr 20, 2020 6.070 6.140 5.900 6.000 395,590 -0.27(-4.29%)
Apr 17, 2020 6.250 6.310 6.110 6.269 429,500 +0.24(+3.96%)
Apr 16, 2020 6.000 6.260 5.800 6.030 369,846 -0.04(-0.66%)
Apr 15, 2020 6.125 6.260 6.050 6.070 537,353 -0.55(-8.31%)
Apr 14, 2020 6.605 6.640 6.220 6.620 904,490 +0.02(+0.30%)
Apr 13, 2020 7.170 7.170 6.550 6.600 237,920 -0.14(-2.08%)
Apr 09, 2020 6.530 6.810 6.530 6.740 336,500 +0.41(+6.48%)
Apr 08, 2020 6.500 6.610 6.150 6.330 485,451 -0.18(-2.76%)
Apr 07, 2020 6.850 6.960 6.500 6.510 543,325 +0.34(+5.51%)
Apr 06, 2020 6.070 6.190 6.010 6.170 537,552 +0.46(+8.06%)
Apr 03, 2020 6.060 6.060 5.660 5.710 828,600 -0.46(-7.46%)
Apr 02, 2020 6.200 6.305 5.970 6.170 626,624 +0.25(+4.19%)
Apr 01, 2020 6.060 6.155 5.900 5.922 248,439 -0.65(-9.86%)
Mar 31, 2020 6.610 6.770 6.510 6.570 718,413 -0.26(-3.81%)
Mar 30, 2020 6.564 6.830 6.540 6.830 611,384 +0.15(+2.25%)
Mar 27, 2020 6.585 6.950 6.540 6.680 280,600 -0.05(-0.74%)
Mar 26, 2020 6.070 6.830 6.070 6.730 543,832 +0.59(+9.52%)
Mar 25, 2020 6.110 6.350 5.984 6.145 269,802 +0.38(+6.68%)
Mar 24, 2020 5.450 5.810 5.390 5.760 477,854 +0.86(+17.55%)
Mar 23, 2020 5.100 5.220 4.720 4.900 672,900 -0.35(-6.67%)
Mar 20, 2020 5.520 5.580 5.210 5.250 1,605,700 +0.20(+3.96%)
Mar 19, 2020 5.060 5.300 4.953 5.050 596,038 -0.37(-6.83%)
Mar 18, 2020 5.520 5.782 5.280 5.420 986,597 -0.69(-11.29%)
Mar 17, 2020 5.795 6.190 5.660 6.110 784,963 +0.15(+2.52%)
Mar 16, 2020 6.030 6.370 5.950 5.960 472,503 -1.26(-17.51%)
Mar 13, 2020 7.230 7.250 6.600 7.225 614,600 +0.12(+1.76%)
Mar 12, 2020 7.180 7.280 6.800 7.100 607,457 -0.76(-9.67%)
Mar 11, 2020 8.270 8.270 7.780 7.860 522,486 -0.66(-7.75%)
Mar 10, 2020 8.390 8.520 8.000 8.520 669,549 +0.63(+7.98%)
Mar 09, 2020 8.140 8.310 7.850 7.890 345,136 -1.02(-11.45%)
Mar 06, 2020 8.720 9.024 8.720 8.910 212,600 -0.10(-1.11%)
Mar 05, 2020 9.010 9.130 8.910 9.010 254,136 -0.13(-1.44%)
Mar 04, 2020 9.005 9.170 8.870 9.142 236,747 +0.30(+3.42%)
Mar 03, 2020 8.950 9.100 8.750 8.840 667,303 -0.07(-0.79%)
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.