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 (%)
Jul 31, 2023 10.10 10.10 9.980 9.990 32,440 -0.05(-0.50%)
Jul 28, 2023 10.04 10.11 10.02 10.04 22,430 -0.19(-1.86%)
Jul 27, 2023 10.24 10.30 10.22 10.23 55,205 -0.22(-2.11%)
Jul 26, 2023 10.37 10.47 10.37 10.45 20,206 +0.06(+0.58%)
Jul 25, 2023 10.43 10.46 10.37 10.39 67,788 -0.01(-0.10%)
Jul 24, 2023 10.33 10.41 10.33 10.40 37,546 +0.07(+0.68%)
Jul 21, 2023 10.29 10.33 10.28 10.33 28,133 -0.05(-0.50%)
Jul 20, 2023 10.38 10.40 10.35 10.38 31,275 +0.11(+1.05%)
Jul 19, 2023 10.25 10.28 10.22 10.27 23,883 +0.07(+0.73%)
Jul 18, 2023 10.15 10.23 10.11 10.20 27,511 +0.04(+0.44%)
Jul 17, 2023 10.18 10.18 10.13 10.15 25,276 +0.08(+0.84%)
Jul 14, 2023 10.21 10.21 10.07 10.07 20,056 -0.25(-2.42%)
Jul 13, 2023 10.22 10.32 10.22 10.32 29,368 +0.21(+2.08%)
Jul 12, 2023 10.16 10.17 10.11 10.11 57,246 +0.07(+0.70%)
Jul 11, 2023 9.950 10.04 9.930 10.04 86,549 +0.21(+2.14%)
Jul 10, 2023 9.790 9.850 9.790 9.830 62,207 -0.03(-0.30%)
Jul 07, 2023 9.730 9.890 9.730 9.860 85,689 +0.11(+1.13%)
Jul 06, 2023 9.790 9.800 9.650 9.750 100,970 -0.15(-1.52%)
Jul 05, 2023 9.970 9.980 9.900 9.900 45,206 -0.22(-2.17%)
Jul 03, 2023 10.11 10.14 10.09 10.12 28,382 +0.05(+0.50%)
Jun 30, 2023 10.10 10.11 10.06 10.07 69,294 +0.24(+2.44%)
Jun 29, 2023 9.830 9.860 9.800 9.830 32,009 -0.11(-1.11%)
Jun 28, 2023 9.950 9.960 9.910 9.940 40,715 -0.06(-0.60%)
Jun 27, 2023 9.935 10.00 9.935 10.00 72,111 +0.08(+0.81%)
Jun 26, 2023 9.890 9.940 9.860 9.920 121,147 +0.10(+1.02%)
Jun 23, 2023 9.820 9.860 9.810 9.820 49,903 -0.04(-0.46%)
Jun 22, 2023 9.890 9.920 9.850 9.865 56,390 -0.13(-1.35%)
Jun 21, 2023 10.02 10.04 9.968 10.00 71,235 -0.07(-0.70%)
Jun 20, 2023 10.12 10.15 10.03 10.07 115,746 -0.12(-1.18%)
Jun 16, 2023 10.21 10.24 10.15 10.19 36,686 -0.02(-0.20%)
Jun 15, 2023 10.12 10.24 10.12 10.21 171,263 +0.07(+0.69%)
Jun 14, 2023 10.21 10.25 10.11 10.14 48,088 +0.01(+0.10%)
Jun 13, 2023 10.17 10.17 10.10 10.13 130,434 +0.04(+0.40%)
Jun 12, 2023 10.11 10.11 9.980 10.09 141,755 -0.05(-0.49%)
Jun 09, 2023 10.13 10.19 10.12 10.14 37,056 -0.04(-0.39%)
Jun 08, 2023 10.17 10.24 10.11 10.18 34,972 +0.01(+0.10%)
Jun 07, 2023 10.18 10.21 10.14 10.17 79,888 -0.04(-0.39%)
Jun 06, 2023 10.14 10.21 10.11 10.21 30,609 +0.10(+0.99%)
Jun 05, 2023 10.21 10.21 10.10 10.11 97,807 -0.12(-1.17%)
Jun 02, 2023 10.14 10.28 10.14 10.23 57,570 +0.20(+1.99%)
Jun 01, 2023 9.990 10.11 9.990 10.03 79,653 +0.12(+1.21%)
May 31, 2023 9.950 10.00 9.760 9.910 299,490 -0.27(-2.65%)
May 30, 2023 10.29 10.29 10.08 10.18 100,901 +0.16(+1.60%)
May 26, 2023 9.980 10.07 9.920 10.02 63,732 +0.09(+0.91%)
May 25, 2023 9.955 9.985 9.880 9.930 45,711 -0.05(-0.50%)
May 24, 2023 10.25 10.25 9.935 9.980 36,155 -0.53(-5.04%)
May 23, 2023 10.49 10.69 10.49 10.51 22,363 +0.02(+0.19%)
May 22, 2023 10.46 10.52 10.41 10.49 32,431 +0.08(+0.77%)
May 19, 2023 10.37 10.41 10.35 10.41 12,311 +0.06(+0.58%)
May 18, 2023 10.30 10.35 10.26 10.35 20,302 -0.03(-0.29%)
May 17, 2023 10.27 10.39 10.26 10.38 77,497 +0.10(+0.97%)
May 16, 2023 10.30 10.45 10.25 10.28 29,658 -0.11(-1.06%)
May 15, 2023 10.36 10.44 10.35 10.39 37,705 +0.08(+0.80%)
May 12, 2023 10.38 10.40 10.28 10.31 39,213 -0.09(-0.88%)
May 11, 2023 10.32 10.46 10.30 10.40 11,674 -0.09(-0.86%)
May 10, 2023 10.47 10.51 10.40 10.49 24,008 +0.01(+0.10%)
May 09, 2023 10.42 10.55 10.41 10.48 87,148 -0.06(-0.57%)
May 08, 2023 10.56 10.56 10.48 10.54 31,425 -0.02(-0.19%)
May 05, 2023 10.46 10.56 10.46 10.56 26,331 +0.19(+1.83%)
May 04, 2023 10.37 10.37 10.25 10.37 34,008 -0.12(-1.14%)
May 03, 2023 10.48 10.77 10.47 10.49 21,051 +0.09(+0.87%)
May 02, 2023 10.44 10.44 10.37 10.40 49,835 -0.31(-2.89%)
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.