Aviva plc Historical Stock Prices

AVV 
$27
*  
0.06
0.22%
Get AVV Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading AVV now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AVV Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-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  26.96  27  26.94  27 13,068
06/29/2015 26.94 27 26.94 27 13,068
06/26/2015 26.99 27.1 26.9699 27.06 24,556
06/25/2015 27.12 27.16 26.93 26.99 42,209
06/24/2015 27.04 27.16 27.01 27.05 31,309
06/23/2015 26.87 27.05 26.87 26.98 52,598
06/22/2015 26.88 26.89 26.78 26.87 13,827
06/19/2015 26.91 26.96 26.84 26.89 10,885
06/18/2015 26.85 26.965 26.82 26.95 37,953
06/17/2015 26.96 26.973 26.81 26.85 51,505
06/16/2015 27.1 27.12 26.96 27 28,226
06/15/2015 27.12 27.156 27.03 27.03 33,612
06/12/2015 27.2 27.23 27.12 27.14 21,944
06/11/2015 27.15 27.21 27.11 27.12 24,231
06/10/2015 27.15 27.25 27.12 27.12 18,986
06/09/2015 27.35 27.35 27.17 27.2 19,411
06/08/2015 27.37 27.38 27.35 27.35 16,871
06/05/2015 27.3 27.37 27.23 27.31 26,339
06/04/2015 27.3476 27.35 27.2901 27.33 6,935
06/03/2015 27.38 27.4142 27.31 27.34 37,035
06/02/2015 27.28 27.45 27.27 27.38 36,347
06/01/2015 27.4 27.4 27.3 27.34 17,988
05/29/2015 27.24 27.4 27.24 27.3 34,289
05/28/2015 27.26 27.34 27.26 27.31 16,322
05/27/2015 27.26 27.369 27.23 27.3 24,037
05/26/2015 27.21 27.2855 27.15 27.24 41,909
05/22/2015 27.29 27.358 27.22 27.25 26,197
05/21/2015 27.33 27.33 27.24 27.29 34,176
05/20/2015 27.4 27.43 27.325 27.34 24,501
05/19/2015 27.35 27.45 27.35 27.43 20,963
05/18/2015 27.42 27.42 27.35 27.41 12,046
05/15/2015 27.49 27.53 27.37 27.42 23,870
05/14/2015 27.43 27.55 27.41 27.53 41,911
05/13/2015 27.3 27.35 27.29 27.34 55,378
05/12/2015 27.51 27.82 27.51 27.74 34,031
05/11/2015 27.66 27.7743 27.53 27.62 31,813
05/08/2015 27.65 27.74 27.641 27.72 13,965
05/07/2015 27.51 27.6199 27.46 27.58 24,424
05/06/2015 27.45 27.62 27.32 27.47 118,816
05/05/2015 27.52 27.57 27.45 27.493 12,392
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
*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?