Aviva plc Historical Stock Prices

AVV 
$27.99
*  
0.14
0.5%
Get AVV Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

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

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  27.83  28.06  27.82  27.99 31,680
09/17/2014 27.82 28.06 27.82 27.99 31,680
09/16/2014 27.79 27.92 27.79 27.85 86,474
09/15/2014 27.9 27.93 27.76 27.8099 47,155
09/12/2014 27.83 27.92 27.63 27.84 40,989
09/11/2014 27.69 27.92 27.56 27.91 65,026
09/10/2014 27.74 27.7992 27.65 27.78 58,917
09/09/2014 27.75 27.86 27.63 27.69 98,527
09/08/2014 27.81 27.863 27.72 27.77 43,330
09/05/2014 27.81 27.91 27.77 27.8398 37,174
09/04/2014 28.06 28.06 27.76 27.82 48,228
09/03/2014 28.11 28.11 27.962 28.05 32,748
09/02/2014 28.11 28.16 28.06 28.1 39,713
08/29/2014 28.11 28.15 28 28.14 22,268
08/28/2014 28.05 28.22 28.05 28.16 34,602
08/27/2014 28.04 28.08 28.01 28.05 13,975
08/26/2014 28.03 28.11 28.03 28.05 24,184
08/25/2014 28 28.15 28 28.05 31,488
08/22/2014 27.9 28.05 27.9 28.02 14,357
08/21/2014 27.97 28.04 27.95 27.96 29,690
08/20/2014 27.98 28.03 27.97 27.98 21,502
08/19/2014 27.96 28.04 27.96 28 14,787
08/18/2014 28.06 28.1 27.92 28 27,666
08/15/2014 28.01 28.06 27.94 28.01 15,570
08/14/2014 27.95 28.12 27.95 28.03 37,657
08/13/2014 28.15 28.17 27.88 28.01 62,088
08/12/2014 28.3 28.42 28.3 28.4 16,549
08/11/2014 28.28 28.36 28.28 28.3 19,097
08/08/2014 28.35 28.35 28.2516 28.28 125,240
08/07/2014 28.15 28.28 28.13 28.25 24,434
08/06/2014 28.08 28.2 28.08 28.15 30,805
08/05/2014 28.07 28.1 28.05 28.0918 15,953
08/04/2014 28.05 28.18 27.945 28.05 43,084
08/01/2014 28.07 28.31 28.01 28.05 35,107
07/31/2014 28.38 28.38 28.03 28.3 60,238
07/30/2014 28.42 28.49 28.36 28.37 35,883
07/29/2014 28.52 28.54 28.42 28.42 18,788
07/28/2014 28.46 28.55 28.38 28.52 47,507
07/25/2014 28.4 28.45 28.37 28.4 20,997
07/24/2014 28.36 28.4 28.36 28.4 11,313
07/23/2014 28.34 28.42 28.34 28.36 311,478
07/22/2014 28.35 28.4 28.3 28.3 31,937
07/21/2014 28.4 28.5 28.32 28.36 27,220
07/18/2014 28.25 28.48 28.25 28.48 43,667
07/17/2014 28.24 28.33 28.24 28.31 28,927
07/16/2014 28.29 28.36 28.2501 28.3 18,973
07/15/2014 28.28 28.3753 28.07 28.33 83,587
07/14/2014 28.35 28.371 28.2871 28.33 35,741
07/11/2014 28.16 28.34 28.1504 28.3 23,006
07/10/2014 28.22 28.25 28.17 28.2 32,325
07/09/2014 28.26 28.27 28.16 28.25 17,287
07/08/2014 28.23 28.24 28.15 28.18 33,435
07/07/2014 28.1 28.24 28.02 28.17 39,731
07/03/2014 28.21 28.26 28.1 28.11 22,202
07/02/2014 28.34 28.42 28.24 28.28 33,756
07/01/2014 28.41 28.44 28.335 28.37 22,779
06/30/2014 28.34 28.5 28.319 28.45 53,205
06/27/2014 28.4 28.41 28.3147 28.3919 48,747
06/26/2014 28.08 28.49 28.02 28.48 30,194
06/25/2014 28.14 28.15 28.0601 28.15 49,154
06/24/2014 27.87 28.18 27.87 28.18 33,050
06/23/2014 27.79 27.96 27.79 27.95 13,126
06/20/2014 27.8 27.95 27.78 27.79 26,015
06/19/2014 27.7 27.8 27.698 27.79 45,922
06/18/2014 27.68 27.7 27.65 27.69 20,263
06/17/2014 27.64 27.7 27.6 27.65 48,421
06/16/2014 27.7 27.78 27.646 27.67 49,204
06/13/2014 27.61 27.73 27.6 27.73 31,806
06/12/2014 27.68 27.75 27.65 27.66 34,342
06/11/2014 27.7 27.75 27.63 27.72 31,166
06/10/2014 27.65 27.74 27.65 27.72 32,923
06/09/2014 27.63 27.84 27.63 27.74 39,805
06/06/2014 27.76 27.836 27.73 27.73 21,575
06/05/2014 27.72 27.8194 27.67 27.76 14,494
06/04/2014 27.78 27.91 27.5 27.91 44,800
06/03/2014 28.05 28.2 27.82 27.82 30,094
06/02/2014 27.95 28 27.88 27.99 24,945
05/30/2014 27.79 27.95 27.79 27.95 14,464
05/29/2014 27.85 27.95 27.7134 27.86 14,162
05/28/2014 27.86 27.9 27.8 27.88 20,798
05/27/2014 27.72 27.86 27.5645 27.86 26,619
05/23/2014 27.7 27.77 27.68 27.739 9,855
05/22/2014 27.77 27.78 27.645 27.74 26,211
05/21/2014 27.86 27.88 27.78 27.78 24,942
05/20/2014 27.69 27.87 27.69 27.87 11,791
05/19/2014 27.79 27.89 27.79 27.79 22,149
05/16/2014 27.74 27.85 27.64 27.85 20,897
05/15/2014 27.84 27.8462 27.72 27.7599 26,726
05/14/2014 27.69 27.91 27.69 27.84 43,963
05/13/2014 28.3 28.3 28.16 28.2 31,463
05/12/2014 28.25 28.35 28.181 28.2692 37,416
05/09/2014 28.18 28.25 28.092 28.2 28,284
05/08/2014 28.2 28.25 28.084 28.15 30,895
05/07/2014 28.03 28.18 27.99 28.14 39,037
05/06/2014 27.94 28.14 27.9101 28.08 56,202
05/05/2014 27.81 27.95 27.81 27.95 24,499
05/02/2014 27.8 27.85 27.71 27.849 25,667
05/01/2014 27.8 27.84 27.65 27.78 23,865
04/30/2014 27.69 27.8 27.64 27.79 29,732
04/29/2014 27.67 27.71 27.63 27.69 21,525
04/28/2014 27.65 27.72 27.64 27.67 58,911
04/25/2014 27.67 27.73 27.61 27.73 25,843
04/24/2014 27.73 27.73 27.53 27.67 64,361
04/23/2014 27.8 27.8 27.67 27.73 57,640
04/22/2014 27.79 27.8 27.751 27.79 13,471
04/21/2014 27.6 27.8 27.6 27.79 55,368
04/17/2014 27.61 27.7 27.55 27.55 56,097
04/16/2014 27.69 27.7 27.62 27.62 8,383
04/15/2014 27.67 27.68 27.58 27.61 17,297
04/14/2014 27.71 27.769 27.59 27.6 36,085
04/11/2014 27.67 27.72 27.64 27.72 17,381
04/10/2014 27.7 27.77 27.7 27.71 17,269
04/09/2014 27.64 27.74 27.6 27.71 14,337
04/08/2014 27.59 27.6601 27.59 27.64 23,746
04/07/2014 27.53 27.59 27.53 27.56 20,728
04/04/2014 27.51 27.59 27.47 27.53 44,357
04/03/2014 27.63 27.67 27.51 27.58 43,171
04/02/2014 27.7 27.74 27.63 27.67 46,319
04/01/2014 27.74 27.74 27.69 27.69 29,901
03/31/2014 27.7 27.75 27.63 27.66 33,147
03/28/2014 27.61 27.7 27.6 27.67 69,797
03/27/2014 27.58 27.66 27.55 27.62 19,806
03/26/2014 27.77 27.77 27.47 27.64 40,424
03/25/2014 27.68 27.78 27.68 27.73 51,006
03/24/2014 27.1 27.77 27.1 27.71 26,474
03/21/2014 27.75 27.79 27.68 27.69 31,470
03/20/2014 27.73 27.76 27.6606 27.7 38,704
03/19/2014 27.8 27.8 27.66 27.8 37,373
03/18/2014 27.63 27.8 27.63 27.79 44,224
03/17/2014 27.43 27.64 27.43 27.63 19,173
03/14/2014 27.36 27.57 27.11 27.5 186,727
03/13/2014 27.39 27.5 27.29 27.49 15,275
03/12/2014 27.15 27.49 27.15 27.43 33,306
03/11/2014 27.18 27.2797 27.18 27.2 21,360
03/10/2014 27.27 27.27 27.2 27.24 23,507
03/07/2014 27.25 27.3 27.21 27.28 15,023
03/06/2014 27.14 27.24 27.1 27.21 33,200
03/05/2014 27.16 27.16 27.08 27.14 28,056
03/04/2014 27.13 27.2399 27.06 27.06 50,667
03/03/2014 27.14 27.14 27.08 27.1 31,725
02/28/2014 27.11 27.1399 27.07 27.07 38,039
02/27/2014 27.13 27.15 27.08 27.1 110,584
02/26/2014 27.18 27.24 27.11 27.11 24,243
02/25/2014 27.13 27.17 27.1 27.1 39,960
02/24/2014 27.22 27.23 27.12 27.12 15,067
02/21/2014 27.22 27.3 27.18 27.2 16,470
02/20/2014 27.15 27.2 27.12 27.15 29,744
02/19/2014 27.18 27.25 27.13 27.14 30,230
02/18/2014 27.2 27.22 27.01 27.11 34,229
02/14/2014 27.18 27.2 27.11 27.13 27,170
02/13/2014 27.03 27.12 27.03 27.12 12,764
02/12/2014 27.22 27.25 27 27.02 46,664
02/11/2014 27.54 27.65 27.54 27.64 17,669
02/10/2014 27.56 27.64 27.54 27.54 21,023
02/07/2014 27.5 27.55 27.48 27.48 14,981
02/06/2014 27.49 27.56 27.42 27.45 25,034
02/05/2014 27.42 27.5 27.41 27.46 43,313
02/04/2014 27.45 27.4752 27.4 27.42 41,230
02/03/2014 27.55 27.6 27.4 27.42 66,089
01/31/2014 27.58 27.69 27.5 27.54 29,115
01/30/2014 27.74 27.74 27.56 27.58 34,778
01/29/2014 27.66 27.75 27.6 27.71 25,316
01/28/2014 27.55 27.77 27.55 27.75 27,955
01/27/2014 27.6 27.72 27.6 27.62 25,177
01/24/2014 27.32 27.69 27.32 27.66 35,596
01/23/2014 27.6 27.604 27.41 27.46 28,434
01/22/2014 27.33 27.57 27.33 27.55 31,417
01/21/2014 27.35 27.48 27.33 27.33 38,156
01/17/2014 27.5 27.63 27.27 27.33 70,193
01/16/2014 27.6 27.6 27.44 27.44 102,186
01/15/2014 27.44 27.74 27.44 27.5583 26,083
01/14/2014 27.47 27.71 27.42 27.45 22,612
01/13/2014 27.57 27.64 27.39 27.57 60,129
01/10/2014 27.41 27.67 27.41 27.67 29,733
01/09/2014 27.56 27.59 27.37 27.4 40,405
01/08/2014 27.7 27.7 27.47 27.57 51,825
01/07/2014 27.4 27.61 27.4 27.54 65,563
01/06/2014 27.27 27.3401 27.27 27.31 27,131
01/03/2014 27.39 27.5 27.17 27.39 17,596
01/02/2014 27.4 27.4 27.23 27.25 17,386
12/31/2013 27.02 27.49 27.02 27.4 32,216
12/30/2013 27.02 27.13 27.02 27.13 23,398
12/27/2013 27.2 27.29 27.09 27.12 45,925
12/26/2013 27.2 27.35 27.19 27.26 18,983
12/24/2013 27.21 27.37 27.12 27.31 15,946
12/23/2013 27.26 27.32 27.12 27.32 64,792
12/20/2013 27.07 27.16 26.99 27.06 35,827
12/19/2013 27.07 27.17 26.97 27.14 46,048
12/18/2013 27.31 27.42 27.15 27.22 74,462
12/17/2013 27.38 27.47 27.26 27.36 80,671
12/16/2013 27.29 27.42 27.25 27.38 62,379
12/13/2013 26.98 27.38 26.98 27.33 62,828
12/12/2013 26.73 27.0811 26.73 27.01 69,040
12/11/2013 26.83 26.94 26.75 26.89 36,352
12/10/2013 26.82 26.97 26.82 26.87 36,423
12/09/2013 26.86 26.8899 26.82 26.83 27,656
12/06/2013 26.78 26.89 26.78 26.83 28,111
12/05/2013 27.06 27.06 26.61 26.78 43,630
12/04/2013 27.12 27.14 27.04 27.06 36,779
12/03/2013 27.05 27.16 27 27.09 21,046
12/02/2013 27.06 27.08 27 27.01 13,299
11/29/2013 27.02 27.2 27.01 27.17 7,761
11/27/2013 27.02 27.08 27 27.08 18,556
11/26/2013 26.84 27.11 26.84 27.0852 22,361
11/25/2013 26.91 26.91 26.83 26.84 15,264
11/22/2013 26.79 26.92 26.625 26.83 34,807
11/21/2013 26.75 26.752 26.7 26.71 14,653
11/20/2013 26.58 26.7973 26.58 26.7 63,713
11/19/2013 26.7 26.71 26.56 26.6655 16,269
11/18/2013 26.7 26.7 26.55 26.64 14,856
11/15/2013 26.61 26.72 26.57 26.66 31,157
11/14/2013 26.53 26.66 26.5001 26.66 35,822
11/13/2013 26.63 26.64 26.5201 26.63 57,001
11/12/2013 26.98 27.07 26.98 27.01 10,100
11/11/2013 26.98 27.138 26.98 27.1 11,559
11/08/2013 27.08 27.189 26.95 27.08 26,359
11/07/2013 27.01 27.12 26.975 27.09 24,590
11/06/2013 26.87 27.02 26.849 26.99 20,684
11/05/2013 27.12 27.28 26.8 26.87 54,163
11/04/2013 27.1 27.23 27.1 27.14 28,836
11/01/2013 27.15 27.3 27.05 27.11 13,565
10/31/2013 27.18 27.45 27.17 27.21 12,990
10/30/2013 27.34 27.4 27.17 27.26 24,884
10/29/2013 27.2 27.279 27.14 27.27 20,814
10/28/2013 27.14 27.29 27.106 27.23 26,835
10/25/2013 27.3 27.3 27.0455 27.22 32,809
10/24/2013 27.63 27.63 27.17 27.17 21,891
10/23/2013 27.77 27.77 27.371 27.49 40,938
10/22/2013 27.57 27.78 27.49 27.73 31,158
10/21/2013 27.7 27.8 27.431 27.5 66,367
10/18/2013 27.15 27.86 27.12 27.83 59,694
10/17/2013 26.93 27.35 26.93 27.22 36,711
10/16/2013 27 27.1 26.88 27.0299 25,319
10/15/2013 27.17 27.17 26.8601 26.9064 24,123
10/14/2013 27.11 27.27 27.02 27.08 16,653
10/11/2013 27.15 27.32 27.15 27.1994 20,201
10/10/2013 27.13 27.23 27.1 27.22 21,609
10/09/2013 27.12 27.33 27.01 27.23 33,740
10/08/2013 27.2 27.32 27.03 27.18 34,594
10/07/2013 27.2 27.25 27 27.18 28,134
10/04/2013 27.35 27.51 27.14 27.21 19,432
10/03/2013 27.65 27.7 27.25 27.4415 33,109
10/02/2013 27.56 27.79 27.56 27.71 21,282
10/01/2013 27.55 27.759 27.54 27.65 20,354
09/30/2013 27.5 27.69 27.38 27.6 20,165
09/27/2013 27.53 27.68 27.3606 27.47 14,842
09/26/2013 27.43 27.7 27.42 27.61 24,699
09/25/2013 27.23 27.49 27.13 27.44 33,339
09/24/2013 27.4 27.4597 27.2402 27.28 44,260
09/23/2013 27.24 27.3826 27.18 27.35 59,518
09/20/2013 27.2 27.23 27.01 27.19 40,499
09/19/2013 27.15 27.3896 27.15 27.28 35,684
09/18/2013 26.91 27.15 26.9016 27.15 30,602
09/17/2013 26.93 27.02 26.91 27.02 21,744
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?