Aviva plc Historical Stock Prices

AVV 
$27.56
*  
0.25
0.92%
Get AVV Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading AVV 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.54  27.63  27.43  27.56 42,376
05/04/2015 27.43 27.63 27.43 27.56 42,376
05/01/2015 27.62 27.69 27.31 27.31 114,444
04/30/2015 27.72 27.73 27.61 27.64 20,959
04/29/2015 27.7 27.74 27.63 27.7 20,880
04/28/2015 27.67 27.79 27.6632 27.6716 15,183
04/27/2015 27.85 27.85 27.67 27.73 31,577
04/24/2015 27.75 27.87 27.749 27.84 20,173
04/23/2015 27.72 27.78 27.7101 27.76 21,113
04/22/2015 27.6 27.69 27.6 27.65 12,822
04/21/2015 27.55 27.67 27.55 27.57 17,035
04/20/2015 27.56 27.61 27.48 27.48 30,718
04/17/2015 27.68 27.692 27.48 27.48 106,541
04/16/2015 27.73 27.73 27.64 27.68 30,823
04/15/2015 27.62 27.74 27.62 27.7 20,376
04/14/2015 27.59 27.68 27.59 27.61 20,279
04/13/2015 27.67 27.7 27.56 27.58 43,460
04/10/2015 27.7 27.7499 27.63 27.66 27,828
04/09/2015 27.7 27.81 27.7 27.7 25,818
04/08/2015 27.61 27.81 27.61 27.69 47,297
04/07/2015 27.61 27.68 27.6 27.63 21,329
04/06/2015 27.67 27.67 27.5936 27.64 15,930
04/02/2015 27.61 27.7 27.6 27.63 34,268
04/01/2015 27.67 27.6723 27.5992 27.66 23,096
03/31/2015 27.74 27.77 27.64 27.64 38,642
03/30/2015 27.77 27.77 27.64 27.74 17,607
03/27/2015 27.67 27.76 27.67 27.7 10,108
03/26/2015 27.7 27.73 27.6 27.69 39,485
03/25/2015 27.71 27.82 27.7 27.7 36,345
03/24/2015 27.65 27.74 27.648 27.7197 15,999
03/23/2015 27.6 27.69 27.58 27.64 25,300
03/20/2015 27.54 27.65 27.5326 27.55 40,154
03/19/2015 27.45 27.58 27.41 27.51 32,010
03/18/2015 27.37 27.48 27.31 27.42 50,145
03/17/2015 27.46 27.56 27.37 27.38 35,021
03/16/2015 27.4 27.54 27.4 27.46 26,560
03/13/2015 27.4 27.4499 27.32 27.4 27,839
03/12/2015 27.49 27.53 27.34 27.41 39,148
03/11/2015 27.53 27.58 27.44 27.47 49,496
03/10/2015 27.58 27.74 27.35 27.48 193,645
03/09/2015 27.69 27.79 27.51 27.56 40,063
03/06/2015 28.09 28.09 27.6 27.6 32,126
03/05/2015 28.36 28.37 28.05 28.09 34,611
03/04/2015 28.18 28.37 28.18 28.35 44,153
03/03/2015 28.25 28.28 28.17 28.27 17,231
03/02/2015 27.98 28.31 27.98 28.29 21,400
02/27/2015 27.84 28.15 27.84 28.15 18,389
02/26/2015 27.75 27.88 27.75 27.88 15,353
02/25/2015 27.71 27.86 27.7005 27.75 35,301
02/24/2015 27.68 27.75 27.66 27.71 28,058
02/23/2015 27.73 27.75 27.7 27.7032 26,237
02/20/2015 27.8 27.8051 27.69 27.75 20,784
02/19/2015 27.71 27.8 27.71 27.76 26,953
02/18/2015 27.81 27.83 27.7 27.75 38,393
02/17/2015 27.74 27.88 27.7199 27.8 28,402
02/13/2015 27.78 27.84 27.705 27.8 24,821
02/12/2015 27.96 28.0499 27.78 27.82 32,617
02/11/2015 27.75 28.05 27.75 28 27,654
02/10/2015 28.45 28.45 28.34 28.34 28,318
02/09/2015 28.39 28.46 28.39 28.46 26,795
02/06/2015 28.39 28.45 28.37 28.43 11,261
02/05/2015 28.27 28.46 28.27 28.46 24,637
02/04/2015 28.35 28.36 28.27 28.27 30,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?