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

Aviva Plc (OP: AVVIY )

12.29 -0.16 (-1.32%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 10.69 10.71 10.62 10.68 48,014 -0.09(-0.84%)
Dec 29, 2022 10.72 10.77 10.69 10.77 11,619 +0.04(+0.37%)
Dec 28, 2022 10.86 10.87 10.71 10.73 34,442 -0.04(-0.37%)
Dec 27, 2022 10.73 10.81 10.70 10.77 17,235 +0.12(+1.13%)
Dec 23, 2022 10.20 11.21 10.20 10.65 34,306 -0.09(-0.84%)
Dec 22, 2022 10.79 10.79 10.64 10.74 20,714 -0.11(-1.01%)
Dec 21, 2022 10.82 10.89 10.81 10.85 27,853 +0.15(+1.40%)
Dec 20, 2022 10.65 10.73 10.65 10.70 45,585 +0.10(+0.94%)
Dec 19, 2022 10.70 10.71 10.58 10.60 33,457 -0.03(-0.28%)
Dec 16, 2022 10.61 10.64 10.49 10.63 24,871 -0.18(-1.67%)
Dec 15, 2022 10.87 10.89 10.80 10.81 61,916 -0.24(-2.17%)
Dec 14, 2022 11.06 11.13 10.97 11.05 43,933 +0.05(+0.45%)
Dec 13, 2022 11.17 11.18 10.97 11.00 46,804 +0.10(+0.92%)
Dec 12, 2022 10.89 10.91 10.84 10.90 22,473 -0.06(-0.55%)
Dec 09, 2022 10.93 11.02 10.93 10.96 18,520 +0.18(+1.67%)
Dec 08, 2022 10.85 10.85 10.76 10.78 15,117 -0.05(-0.46%)
Dec 07, 2022 10.78 10.85 10.78 10.83 14,878 +0.06(+0.56%)
Dec 06, 2022 10.81 10.89 10.75 10.77 24,427 +0.01(+0.09%)
Dec 05, 2022 10.85 10.86 10.73 10.76 18,455 -0.14(-1.28%)
Dec 02, 2022 10.82 10.94 10.82 10.90 15,688 +0.02(+0.18%)
Dec 01, 2022 10.94 10.99 10.84 10.88 26,733 +0.11(+1.02%)
Nov 30, 2022 10.71 10.82 10.56 10.77 33,206 +0.01(+0.09%)
Nov 29, 2022 10.77 10.81 10.71 10.76 33,568 +0.05(+0.47%)
Nov 28, 2022 10.82 10.86 10.67 10.71 97,100 -0.32(-2.90%)
Nov 25, 2022 10.96 11.04 10.94 11.03 11,625 +0.05(+0.50%)
Nov 23, 2022 10.92 11.00 10.92 10.97 42,736 +0.14(+1.32%)
Nov 22, 2022 10.82 10.86 10.76 10.83 35,284 +0.08(+0.76%)
Nov 21, 2022 10.68 10.76 10.62 10.75 82,058 -0.07(-0.65%)
Nov 18, 2022 10.81 10.87 10.76 10.82 27,260 +0.15(+1.41%)
Nov 17, 2022 10.47 10.67 10.45 10.67 197,978 +0.14(+1.33%)
Nov 16, 2022 10.45 10.53 10.24 10.53 68,945 +0.26(+2.58%)
Nov 15, 2022 10.46 10.46 10.17 10.27 46,928 -0.02(-0.24%)
Nov 14, 2022 10.30 10.38 10.27 10.29 72,022 -0.09(-0.87%)
Nov 11, 2022 10.33 10.43 10.30 10.38 37,879 +0.15(+1.47%)
Nov 10, 2022 10.05 10.24 10.00 10.23 36,162 +0.66(+6.90%)
Nov 09, 2022 9.630 9.750 9.570 9.570 337,488 -0.42(-4.20%)
Nov 08, 2022 9.880 10.06 9.850 9.990 66,345 +0.04(+0.40%)
Nov 07, 2022 9.920 10.01 9.890 9.950 58,741 +0.20(+2.05%)
Nov 04, 2022 9.550 9.770 9.550 9.750 60,188 +0.42(+4.50%)
Nov 03, 2022 9.250 9.385 9.240 9.330 54,131 -0.14(-1.48%)
Nov 02, 2022 9.600 9.734 9.460 9.470 118,262 -0.15(-1.56%)
Nov 01, 2022 9.720 9.867 9.560 9.620 75,987 +0.07(+0.73%)
Oct 31, 2022 9.560 9.650 9.545 9.550 75,059 -0.04(-0.42%)
Oct 28, 2022 9.490 9.600 9.490 9.590 35,046 +0.05(+0.52%)
Oct 27, 2022 9.570 9.663 9.540 9.540 63,938 -0.02(-0.21%)
Oct 26, 2022 9.560 9.630 9.510 9.560 54,017 +0.04(+0.42%)
Oct 25, 2022 9.390 9.550 9.380 9.520 140,292 +0.18(+1.93%)
Oct 24, 2022 9.290 9.420 9.290 9.340 108,588 +0.11(+1.19%)
Oct 21, 2022 8.970 9.230 8.940 9.230 102,716 +0.18(+1.99%)
Oct 20, 2022 9.180 9.220 8.990 9.050 153,187 -0.03(-0.33%)
Oct 19, 2022 9.090 9.270 9.030 9.080 61,823 -0.07(-0.77%)
Oct 18, 2022 9.200 9.220 9.075 9.150 219,714 +0.10(+1.10%)
Oct 17, 2022 9.180 9.215 9.050 9.050 132,456 +0.33(+3.78%)
Oct 14, 2022 9.000 9.000 8.710 8.720 102,693 -0.23(-2.57%)
Oct 13, 2022 8.530 8.960 8.470 8.950 268,589 +0.71(+8.62%)
Oct 12, 2022 8.190 8.290 8.160 8.240 147,049 -0.08(-0.96%)
Oct 11, 2022 8.520 8.560 8.280 8.320 299,183 -0.47(-5.35%)
Oct 10, 2022 8.855 8.855 8.720 8.790 148,049 +0.02(+0.23%)
Oct 07, 2022 8.840 8.885 8.770 8.770 92,522 -0.14(-1.57%)
Oct 06, 2022 9.020 9.060 8.860 8.910 147,317 -0.21(-2.30%)
Oct 05, 2022 9.060 9.200 8.990 9.120 92,893 -0.19(-2.04%)
Oct 04, 2022 9.240 9.540 9.235 9.310 362,931 +0.36(+4.02%)
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.