Aviva plc Historical Stock Prices

AVV 
$26.76
*  
unch
unch
Get AVV Alerts
*Delayed - data as of Sep. 2, 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: 1 Year, From 02-SEP-2014 TO 02-SEP-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  26.85  26.89  26.76  26.76 16,290
09/02/2015 26.87 26.89 26.76 26.76 16,290
09/01/2015 26.91 26.92 26.73 26.76 20,105
08/31/2015 26.91 26.99 26.87 26.94 15,707
08/28/2015 26.9 27 26.8414 27 28,205
08/27/2015 26.93 27.17 26.93 26.98 31,498
08/26/2015 26.95 26.95 26.79 26.95 13,928
08/25/2015 26.66 26.938 26.6 26.81 19,566
08/24/2015 26.5 26.81 26.35 26.6 52,946
08/21/2015 26.87 27.02 26.87 26.9492 33,040
08/20/2015 26.93 27 26.9 27 16,577
08/19/2015 26.95 27.01 26.95 26.96 8,578
08/18/2015 26.94 27.0599 26.93 27 13,691
08/17/2015 26.9 27.05 26.9 26.97 22,650
08/14/2015 26.9 26.95 26.86 26.92 23,851
08/13/2015 27.05 27.07 26.83 26.93 24,931
08/12/2015 27.43 27.54 27.43 27.54 19,428
08/11/2015 27.4 27.4399 27.36 27.43 34,793
08/10/2015 27.34 27.41 27.335 27.34 24,006
08/07/2015 27.459 27.48 27.31 27.32 30,408
08/06/2015 27.36 27.5096 27.36 27.44 15,808
08/05/2015 27.39 27.41 27.3 27.41 19,043
08/04/2015 27.28 27.34 27.28 27.32 22,628
08/03/2015 27.31 27.32 27.25 27.28 21,174
07/31/2015 27.21 27.29 27.21 27.24 14,347
07/30/2015 27.31 27.31 27.2 27.2 41,214
07/29/2015 27.42 27.52 27.31 27.32 15,099
07/28/2015 27.28 27.53 27.274 27.41 24,306
07/27/2015 27.56 27.6062 27.3 27.3 17,443
07/24/2015 27.6 27.64 27.6 27.61 13,165
07/23/2015 27.53 27.63 27.528 27.59 11,212
07/22/2015 27.53 27.56 27.5 27.5101 21,540
07/21/2015 27.4 27.54 27.4 27.53 26,434
07/20/2015 27.36 27.44 27.33 27.39 23,141
07/17/2015 27.28 27.35 27.17 27.35 41,779
07/16/2015 27.09 27.27 27.09 27.25 44,865
07/15/2015 27.02 27.15 27.02 27.07 32,978
07/14/2015 27.03 27.08 27.01 27.06 18,548
07/13/2015 27.05 27.11 26.99 26.99 34,444
07/10/2015 27.04 27.1 27.04 27.04 16,194
07/09/2015 27.14 27.14 27.009 27.0599 35,654
07/08/2015 27.04 27.121 26.98 27.03 8,888
07/07/2015 27.04 27.13 27.039 27.08 13,884
07/06/2015 27.16 27.16 27.01 27.05 27,812
07/02/2015 27.0801 27.16 27.08 27.1584 9,087
07/01/2015 26.95 27.14 26.95 27.09 36,457
06/30/2015 26.97 27.0399 26.9 26.9 36,079
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
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
02/03/2015 28.37 28.385 28.26 28.36 28,081
02/02/2015 28.37 28.46 28.3123 28.37 15,367
01/30/2015 28.19 28.37 28.16 28.3 23,962
01/29/2015 28.15 28.2 28.1 28.13 18,862
01/28/2015 28.17 28.3 28.13 28.2 27,819
01/27/2015 28.2 28.29 28.121 28.14 19,646
01/26/2015 28.19 28.33 28.18 28.18 28,582
01/23/2015 28.36 28.36 28.22 28.25 19,865
01/22/2015 28.4 28.4 28.2201 28.27 20,603
01/21/2015 28.14 28.3777 28.1036 28.36 25,287
01/20/2015 28.1 28.2 28.1 28.15 16,992
01/16/2015 27.96 28.21 27.96 28.21 28,720
01/15/2015 28 28.03 27.9 28.02 19,105
01/14/2015 27.87 28.0799 27.87 28.05 19,392
01/13/2015 27.87 27.97 27.87 27.9 24,419
01/12/2015 27.87 27.88 27.73 27.86 27,113
01/09/2015 27.84 27.93 27.77 27.77 22,826
01/08/2015 28.0372 28.1603 27.88 27.9 38,492
01/07/2015 28.05 28.18 28.02 28.07 34,228
01/06/2015 28.03 28.12 27.92 28.12 29,565
01/05/2015 27.92 28.07 27.79 28.03 38,870
01/02/2015 27.85 28.05 27.68 28 36,425
12/31/2014 27.85 27.9768 27.77 27.87 18,748
12/30/2014 27.75 27.87 27.662 27.71 16,729
12/29/2014 27.78 27.96 27.66 27.75 52,733
12/26/2014 27.61 27.87 27.61 27.82 12,246
12/24/2014 27.71 27.7364 27.52 27.67 10,665
12/23/2014 27.84 27.86 27.66 27.67 17,001
12/22/2014 27.7 27.885 27.7 27.84 17,530
12/19/2014 27.59 27.87 27.59 27.77 15,075
12/18/2014 27.37 27.63 27.37 27.62 21,002
12/17/2014 27.11 27.38 27.11 27.38 29,265
12/16/2014 27.2 27.34 27.19 27.23 16,718
12/15/2014 27.3 27.33 27.16 27.25 31,492
12/12/2014 27.38 27.3899 27.16 27.28 29,738
12/11/2014 27.3 27.6 27.3 27.37 37,488
12/10/2014 27.51 27.64 27.27 27.29 65,013
12/09/2014 27.75 27.76 27.53 27.56 53,046
12/08/2014 27.87 27.89 27.72 27.75 36,456
12/05/2014 27.93 28.0199 27.82 27.83 59,098
12/04/2014 28.09 28.09 27.89 27.89 27,618
12/03/2014 28.24 28.27 28.1048 28.14 26,676
12/02/2014 28.04 28.22 27.9901 28.21 18,781
12/01/2014 28.22 28.2699 28.131 28.14 24,069
11/28/2014 28.27 28.27 28.24 28.27 5,070
11/26/2014 28.07 28.27 28.07 28.26 24,629
11/25/2014 27.91 28.14 27.91 28.13 22,096
11/24/2014 27.99 27.99 27.89 27.97 8,155
11/21/2014 27.88 27.93 27.87 27.93 35,166
11/20/2014 27.86 27.88 27.814 27.85 24,431
11/19/2014 27.85 27.9 27.83 27.84 25,251
11/18/2014 28.04 28.04 27.82 27.86 92,888
11/17/2014 28.07 28.11 27.97 28.09 22,724
11/14/2014 27.85 28.09 27.82 28.01 62,942
11/13/2014 27.69 27.9 27.63 27.85 80,713
11/12/2014 27.72 27.9399 27.7 27.73 92,632
11/11/2014 28.21 28.24 28.19 28.23 25,344
11/10/2014 28.23 28.27 28.21 28.21 20,169
11/07/2014 28.2 28.28 28.2 28.23 33,439
11/06/2014 28.17 28.25 28.17 28.24 30,528
11/05/2014 28.2 28.24 28.13 28.17 30,977
11/04/2014 28.06 28.25 28.06 28.21 19,853
11/03/2014 28.02 28.14 28.02 28.13 27,269
10/31/2014 28.13 28.17 27.965 28.02 67,505
10/30/2014 28.04 28.17 28.04 28.17 19,918
10/29/2014 28.06 28.15 28.06 28.08 36,473
10/28/2014 28.18 28.18 28.07 28.1 84,848
10/27/2014 28 28.16 27.96 28.16 19,009
10/24/2014 27.94 28.07 27.92 28.06 29,160
10/23/2014 28.06 28.06 27.95 27.95 29,821
10/22/2014 28.06 28.15 27.99 28.03 60,958
10/21/2014 28.01 28.16 28.01 28.1 123,681
10/20/2014 27.97 28.0699 27.97 28.04 13,736
10/17/2014 28.02 28.06 27.94 27.94 100,509
10/16/2014 27.95 28.02 27.8 27.9528 29,244
10/15/2014 27.91 27.98 27.77 27.92 33,572
10/14/2014 27.95 28.0736 27.95 28 19,820
10/13/2014 27.95 28.0447 27.91 27.9868 36,463
10/10/2014 28.02 28.11 27.965 27.97 26,050
10/09/2014 28.15 28.15 28.07 28.07 16,271
10/08/2014 28.1 28.19 28.08 28.19 52,028
10/07/2014 28.17 28.24 28.1 28.12 16,998
10/06/2014 28.08 28.33 28.0599 28.19 24,592
10/03/2014 27.99 28.07 27.99 28.05 14,328
10/02/2014 27.94 28.04 27.9299 27.98 24,444
10/01/2014 28.02 28.1 27.94 27.9478 32,684
09/30/2014 28.12 28.12 27.96 28.05 41,975
09/29/2014 28.15 28.15 28.08 28.12 19,915
09/26/2014 28.05 28.16 28 28.15 35,946
09/25/2014 28.08 28.17 27.98 28.1184 27,127
09/24/2014 28.25 28.27 28.06 28.14 48,293
09/23/2014 28.31 28.31 28.21 28.23 36,816
09/22/2014 28.22 28.31 28.18 28.2884 58,401
09/19/2014 28.02 28.3 28.02 28.18 34,592
09/18/2014 27.93 28.1 27.93 28.09 95,139
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
*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?