Aviva plc Historical Stock Prices

AV 
$17.28
*  
0.02
0.12%
Get AV Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading AV now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.29  17.35  17.20  17.28 104,795
07/28/2014 17.33 17.35 17.2 17.28 104,795
07/25/2014 17.4 17.41 17.27 17.3 54,206
07/24/2014 17.22 17.2899 17.18 17.23 63,761
07/23/2014 17.14 17.18 17.1 17.1 52,743
07/22/2014 17.03 17.06 16.93 17 78,975
07/21/2014 16.73 16.805 16.66 16.78 98,022
07/18/2014 16.79 16.84 16.71 16.78 345,978
07/17/2014 16.88 16.99 16.75 16.77 89,753
07/16/2014 17.21 17.21 17.07 17.11 89,737
07/15/2014 16.95 16.99 16.81 16.87 110,314
07/14/2014 17.09 17.12 17.02 17.08 1,028,146
07/11/2014 16.78 17.03 16.66 17.03 1,862,827
07/10/2014 16.69 16.79 16.578 16.72 100,069
07/09/2014 17.16 17.19 16.9625 17.04 106,230
07/08/2014 17.76 17.76 17.57 17.62 60,154
07/07/2014 17.9 17.92 17.82 17.87 64,227
07/03/2014 18.09 18.1787 18.09 18.14 21,427
07/02/2014 17.92 17.96 17.87 17.91 43,217
07/01/2014 17.82 17.98 17.81 17.92 102,737
06/30/2014 17.5 17.63 17.45 17.6 131,982
06/27/2014 17.34 17.65 17.34 17.65 71,536
06/26/2014 17.18 17.23 17.05 17.18 84,989
06/25/2014 17.17 17.29 17.17 17.27 127,819
06/24/2014 17.3 17.3 17.07 17.1 181,004
06/23/2014 17.57 17.57 17.45 17.54 69,136
06/20/2014 17.62 17.66 17.51 17.58 97,357
06/19/2014 17.66 17.79 17.62 17.72 53,063
06/18/2014 17.45 17.64 17.4 17.63 277,429
06/17/2014 17.43 17.59 17.4196 17.59 137,403
06/16/2014 17.5 17.61 17.48 17.59 91,098
06/13/2014 17.59 17.67 17.53 17.63 61,368
06/12/2014 17.81 17.81 17.6 17.67 84,999
06/11/2014 17.89 17.93 17.81 17.89 52,336
06/10/2014 17.86 17.92 17.81 17.92 90,949
06/09/2014 17.97 18.09 17.94 18.06 118,115
06/06/2014 18.03 18.14 17.99 18.12 85,595
06/05/2014 18.01 18.13 17.94 18.06 75,390
06/04/2014 17.63 17.82 17.63 17.79 75,245
06/03/2014 17.71 17.73 17.63 17.71 67,836
06/02/2014 17.75 17.87 17.65 17.8 95,144
05/30/2014 17.64 17.76 17.57 17.75 94,877
05/29/2014 17.83 17.85 17.71 17.77 204,057
05/28/2014 17.65 18.03 17.63 17.85 355,851
05/27/2014 17.67 17.74 17.63 17.72 47,599
05/23/2014 17.57 17.59 17.46 17.58 72,954
05/22/2014 17.59 17.63 17.46 17.54 105,957
05/21/2014 17.37 17.63 17.37 17.59 60,391
05/20/2014 17.35 17.4 17.26 17.3 54,684
05/19/2014 17.28 17.38 17.23 17.35 108,105
05/16/2014 17.27 17.47 17.2601 17.47 332,314
05/15/2014 17.63 17.63 17.28 17.38 100,037
05/14/2014 17.85 18.02 17.82 17.83 1,701,800
05/13/2014 17.81 17.95 17.75 17.94 65,139
05/12/2014 17.85 18.11 17.85 18.11 51,972
05/09/2014 17.81 17.84 17.66 17.77 132,960
05/08/2014 17.9 18.02 17.8301 17.89 42,500
05/07/2014 17.97 18.04 17.86 18.02 84,141
05/06/2014 17.99 18.24 17.92 18.14 493,580
05/05/2014 17.68 18.06 17.68 18.06 183,625
05/02/2014 17.74 17.9 17.69 17.9 94,953
05/01/2014 17.76 17.89 17.67 17.89 1,302,305
04/30/2014 17.66 17.93 17.66 17.93 2,086,992
04/29/2014 17.41 17.58 17.4 17.57 43,063
04/28/2014 17.2 17.2884 17.11 17.22 49,850
04/25/2014 17.25 17.28 17.18 17.28 45,062
04/24/2014 17.2 17.29 17.04 17.26 43,162
04/23/2014 17.21 17.21 17.06 17.16 44,086
04/22/2014 17.41 17.41 17.27 17.37 42,347
04/21/2014 17.36 17.49 17.31 17.36 39,491
04/17/2014 17.14 17.4 17.1301 17.37 83,868
04/16/2014 16.77 17.03 16.76 17.03 475,481
04/15/2014 16.71 16.8 16.4 16.61 71,056
04/14/2014 16.8 16.97 16.79 16.95 86,147
04/11/2014 16.66 16.84 16.63 16.68 101,615
04/10/2014 16.98 17 16.73 16.75 5,532,685
04/09/2014 16.74 17 16.704 17 177,872
04/08/2014 16.27 16.44 16.27 16.42 40,740
04/07/2014 16.35 16.35 16.2 16.27 61,050
04/04/2014 16.6 16.62 16.37 16.4 47,157
04/03/2014 16.26 16.32 16.17 16.28 40,072
04/02/2014 16.27 16.41 16.24 16.3 73,658
04/01/2014 16.41 16.44 16.32 16.41 66,405
03/31/2014 15.86 16.03 15.83 16.02 117,458
03/28/2014 14.86 15.7 14.85 15.6 298,208
03/27/2014 16.17 16.19 16.06 16.11 65,315
03/26/2014 16.38 16.4 16.14 16.16 60,078
03/25/2014 15.79 16.02 15.67 15.95 63,730
03/24/2014 15.94 15.95 15.6922 15.8 88,104
03/21/2014 16.08 16.15 15.76 15.8 104,102
03/20/2014 16.17 16.32 16.11 16.3 63,173
03/19/2014 17 17.05 15.74 16.12 358,898
03/18/2014 17.14 17.25 17.0758 17.21 43,659
03/17/2014 17.09 17.27 17.09 17.14 29,415
03/14/2014 16.87 17.02 16.84 16.86 83,355
03/13/2014 17.44 17.47 16.96 16.97 645,533
03/12/2014 17.34 17.49 17.29 17.37 116,577
03/11/2014 17.48 17.6 17.34 17.36 81,920
03/10/2014 17.03 17.11 16.95 17.1 91,711
03/07/2014 17.38 17.4 17.03 17.14 67,985
03/06/2014 17 17.02 16.84 16.91 116,830
03/05/2014 15.59 15.7 15.59 15.66 51,295
03/04/2014 15.53 15.56 15.44 15.5 148,366
03/03/2014 15.49 15.51 15.345 15.38 134,504
02/28/2014 15.85 15.99 15.8399 15.91 61,900
02/27/2014 15.54 15.77 15.52 15.75 169,911
02/26/2014 15.79 15.84 15.64 15.68 371,244
02/25/2014 15.87 15.93 15.75 15.8 103,058
02/24/2014 15.8 15.9768 15.75 15.85 282,185
02/21/2014 15.75 15.82 15.63 15.63 36,856
02/20/2014 15.56 15.75 15.56 15.7 74,512
02/19/2014 15.46 15.61 15.39 15.44 189,364
02/18/2014 15.55 15.58 15.49 15.56 1,338,475
02/14/2014 15.42 15.58 15.42 15.55 57,260
02/13/2014 15.31 16.59 15.26 15.54 115,485
02/12/2014 15.48 15.53 15.39 15.53 66,190
02/11/2014 15.08 15.32 15.03 15.3 46,011
02/10/2014 15.09 15.15 15.03 15.15 38,698
02/07/2014 15.17 15.27 15.06 15.26 69,950
02/06/2014 14.69 15.03 14.69 15.03 74,598
02/05/2014 14.47 14.57 14.42 14.57 53,167
02/04/2014 14.36 14.5736 14.35 14.56 58,653
02/03/2014 14.57 14.6 14.18 14.2 71,347
01/31/2014 14.69 14.82 14.62 14.73 62,758
01/30/2014 15.1 15.15 15.02 15.15 62,014
01/29/2014 14.96 15.07 14.88 14.9 110,735
01/28/2014 15.22 15.34 15.2 15.34 53,601
01/27/2014 14.92 14.9399 14.764 14.85 64,667
01/24/2014 15.51 15.51 15.08 15.08 88,143
01/23/2014 15.88 15.88 15.73 15.81 27,135
01/22/2014 15.89 16.0125 15.88 16 80,854
01/21/2014 15.81 15.84 15.73 15.82 70,461
01/17/2014 15.75 15.8299 15.73 15.78 42,862
01/16/2014 15.63 15.67 15.48 15.67 84,282
01/15/2014 15.69 15.7899 15.66 15.76 58,634
01/14/2014 15.64 15.76 15.58 15.76 76,352
01/13/2014 15.71 15.79 15.63 15.72 266,497
01/10/2014 15.6 15.66 15.55 15.66 73,207
01/09/2014 15.44 15.56 15.37 15.56 1,054,567
01/08/2014 15.17 15.33 15.101 15.31 177,846
01/07/2014 15.01 15.06 14.968 15.04 48,727
01/06/2014 14.66 14.73 14.61 14.65 26,582
01/03/2014 14.66 14.72 14.64 14.66 42,527
01/02/2014 14.71 14.76 14.63 14.76 42,405
12/31/2013 14.93 15.15 14.93 15.15 47,315
12/30/2013 14.82 14.9352 14.8 14.93 100,131
12/27/2013 14.82 14.95 14.82 14.92 63,827
12/26/2013 14.68 14.7937 14.68 14.79 38,261
12/24/2013 14.68 14.71 14.62 14.68 55,185
12/23/2013 14.59 14.74 14.57 14.68 44,817
12/20/2013 14.46 14.54 14.46 14.51 225,981
12/19/2013 14.26 14.46 14.26 14.44 49,217
12/18/2013 13.97 14.23 13.87 14.21 69,458
12/17/2013 13.82 13.85 13.77 13.79 35,729
12/16/2013 13.83 13.88 13.76 13.81 37,179
12/13/2013 13.77 13.77 13.67 13.73 34,934
12/12/2013 13.77 13.82 13.72 13.77 29,874
12/11/2013 14.22 14.22 13.98 13.98 24,530
12/10/2013 14.23 14.31 14.23 14.31 31,173
12/09/2013 14.02 14.21 14.02 14.18 38,047
12/06/2013 13.86 13.879 13.78 13.86 44,722
12/05/2013 13.63 13.63 13.53 13.56 35,187
12/04/2013 13.67 13.83 13.52 13.82 115,716
12/03/2013 13.88 13.92 13.82 13.85 32,705
12/02/2013 14.06 14.09 13.96 13.99 18,382
11/29/2013 14.21 14.23 14.14 14.15 11,986
11/27/2013 14.19 14.25 14.12 14.18 27,558
11/26/2013 13.86 13.92 13.81 13.9 84,774
11/25/2013 13.94 13.95 13.89 13.91 32,240
11/22/2013 14.02 14.07 13.98 14.05 81,267
11/21/2013 13.98 14.13 13.97 14.13 32,674
11/20/2013 14.03 14.11 13.88 13.94 20,994
11/19/2013 13.88 13.89 13.82 13.88 30,143
11/18/2013 14.05 14.09 13.98 14 39,685
11/15/2013 14.07 14.15 14.06 14.15 45,734
11/14/2013 13.93 14.03 13.91 14.03 59,284
11/13/2013 13.76 14.07 13.7404 14.05 42,149
11/12/2013 14.05 14.09 13.96 14.04 35,820
11/11/2013 14.19 14.24 14.17 14.24 42,121
11/08/2013 13.92 14.29 13.92 14.29 789,490
11/07/2013 14.19 14.21 13.93 13.95 42,928
11/06/2013 14.38 14.48 14.33 14.39 51,462
11/05/2013 14.25 14.27 14.1499 14.25 37,396
11/04/2013 14.46 14.48 14.29 14.39 17,642
11/01/2013 14.35 14.38 14.27 14.38 28,833
10/31/2013 14.51 14.54 14.42 14.44 78,937
10/30/2013 14.34 14.37 14.19 14.24 83,534
10/29/2013 14.25 14.29 14.21 14.29 38,775
10/28/2013 14.12 14.17 14.06 14.14 40,924
10/25/2013 14.18 14.27 14.15 14.27 49,167
10/24/2013 14.24 14.37 14.23 14.37 22,438
10/23/2013 14.25 14.28 14.19 14.22 33,087
10/22/2013 14.24 14.36 14.23 14.27 39,355
10/21/2013 14.34 14.34 14.26 14.31 106,826
10/18/2013 14.26 14.35 14.23 14.35 197,867
10/17/2013 13.89 14.21 13.89 14.2 53,912
10/16/2013 13.87 13.95 13.84 13.89 51,102
10/15/2013 13.69 13.71 13.61 13.65 31,063
10/14/2013 13.63 13.76 13.62 13.76 20,749
10/11/2013 13.66 13.73 13.56 13.73 74,551
10/10/2013 13.61 13.79 13.59 13.79 49,206
10/09/2013 13.33 13.47 13.3 13.44 43,350
10/08/2013 13.62 13.62 13.37 13.37 41,956
10/07/2013 13.44 13.67 13.43 13.63 66,733
10/04/2013 13.37 13.42 13.28 13.36 97,553
10/03/2013 13.45 13.48 13.3 13.42 77,511
10/02/2013 13.23 13.32 13.19 13.31 86,892
10/01/2013 13.24 13.28 13.21 13.26 46,950
09/30/2013 12.77 12.8801 12.75 12.84 61,670
09/27/2013 13.02 13.062 12.99 13.02 41,610
09/26/2013 13.05 13.15 13.02 13.11 35,709
09/25/2013 13.12 13.24 13.12 13.19 39,916
09/24/2013 13.02 13.03 12.91 12.94 62,019
09/23/2013 13.05 13.06 12.93 13.01 69,145
09/20/2013 13.21 13.24 13.11 13.15 38,184
09/19/2013 13.53 13.53 13.24 13.25 52,388
09/18/2013 13.28 13.65 13.15 13.61 93,884
09/17/2013 13.22 13.28 13.13 13.27 50,839
09/16/2013 13.44 13.46 13.33 13.35 49,726
09/13/2013 12.96 13.1 12.94 13.09 38,588
09/12/2013 13.06 13.12 12.9 13.05 45,788
09/11/2013 12.94 13.04 12.89 13.04 36,761
09/10/2013 12.97 13.01 12.91 13.01 27,488
09/09/2013 12.44 12.67 12.44 12.66 38,547
09/06/2013 12.33 12.34 12.17 12.23 49,959
09/05/2013 12.31 12.39 12.28 12.3 32,468
09/04/2013 12.04 12.18 12.02 12.18 51,491
09/03/2013 12.14 12.17 12.0401 12.12 36,112
08/30/2013 12.08 12.1 11.925 11.99 29,214
08/29/2013 12.18 12.3261 12.16 12.28 17,237
08/28/2013 12.12 12.27 12.11 12.23 36,073
08/27/2013 12.35 12.38 12.21 12.21 135,241
08/26/2013 12.62 12.62 12.46 12.47 99,763
08/23/2013 12.54 12.61 12.51 12.61 42,056
08/22/2013 12.45 12.53 12.44 12.53 38,158
08/21/2013 12.39 12.5336 12.3314 12.38 87,062
08/20/2013 12.56 12.6191 12.4701 12.54 587,911
08/19/2013 12.65 12.6899 12.55 12.58 32,223
08/16/2013 12.56 12.65 12.55 12.64 39,832
08/15/2013 12.59 12.73 12.52 12.71 44,757
08/14/2013 12.62 12.7 12.61 12.63 66,154
08/13/2013 12.33 12.48 12.27 12.46 24,361
08/12/2013 12.4 12.4 12.3301 12.37 45,706
08/09/2013 12.44 12.62 12.42 12.53 62,343
08/08/2013 12.4 12.55 12.37 12.52 170,405
08/07/2013 11.53 11.64 11.53 11.6 97,473
08/06/2013 11.58 11.61 11.44 11.53 26,377
08/05/2013 11.56 11.58 11.4801 11.58 49,588
08/02/2013 11.56 11.661 11.54 11.61 48,439
08/01/2013 11.43 11.54 11.43 11.53 155,007
07/31/2013 11.34 11.47 11.3 11.38 319,087
07/30/2013 11.55 11.55 11.33 11.4 208,272
07/29/2013 11.56 11.57 11.4352 11.49 34,941
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?