Below is the stock price history for Aviva Plc Adr AV. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aviva Plc Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Aviva Plc Adr Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 8.75 | 8.77 | 8.60 | 8.67 | 4,880 |
| 2012-05-21 | 8.39 | 8.55 | 8.39 | 8.53 | 5,868 |
| 2012-05-18 | 8.41 | 8.41 | 8.26 | 8.26 | 1,205 |
| 2012-05-17 | 8.54 | 8.56 | 8.43 | 8.43 | 8,000 |
| 2012-05-16 | 9.03 | 9.08 | 8.88 | 8.88 | 1,800 |
| 2012-05-15 | 9.09 | 9.10 | 8.96 | 8.98 | 12,178 |
| 2012-05-14 | 9.28 | 9.37 | 9.28 | 9.32 | 11,292 |
| 2012-05-11 | 9.62 | 9.71 | 9.55 | 9.60 | 14,178 |
| 2012-05-10 | 9.86 | 9.87 | 9.72 | 9.72 | 5,500 |
| 2012-05-09 | 9.46 | 9.64 | 9.37 | 9.64 | 5,385 |
| 2012-05-08 | 10.06 | 10.09 | 9.82 | 9.92 | 6,575 |
| 2012-05-07 | 9.85 | 9.94 | 9.83 | 9.94 | 2,900 |
| 2012-05-04 | 9.90 | 9.90 | 9.79 | 9.83 | 3,366 |
| 2012-05-03 | 10.08 | 10.13 | 10.02 | 10.04 | 1,956 |
| 2012-05-02 | 10.13 | 10.15 | 10.08 | 10.12 | 1,815 |
| 2012-05-01 | 10.16 | 10.34 | 10.16 | 10.31 | 1,901 |
| 2012-04-30 | 10.14 | 10.14 | 10.01 | 10.01 | 1,470 |
| 2012-04-27 | 10.20 | 10.32 | 10.20 | 10.32 | 300 |
| 2012-04-26 | 10.06 | 10.20 | 10.06 | 10.20 | 690 |
| 2012-04-25 | 10.26 | 10.34 | 10.23 | 10.34 | 2,600 |
| 2012-04-24 | 9.87 | 10.07 | 9.86 | 10.055 | 14,200 |
| 2012-04-23 | 9.69 | 9.74 | 9.63 | 9.74 | 4,130 |
| 2012-04-20 | 9.83 | 9.89 | 9.82 | 9.89 | 6,764 |
| 2012-04-19 | 9.73 | 9.74 | 9.58 | 9.60 | 2,218 |
| 2012-04-18 | 9.89 | 9.95 | 9.86 | 9.93 | 20,879 |
| 2012-04-17 | 9.78 | 9.88 | 9.78 | 9.80 | 4,564 |
| 2012-04-16 | 9.59 | 9.61 | 9.49 | 9.59 | 8,351 |
| 2012-04-13 | 9.91 | 9.91 | 9.72 | 9.73 | 3,375 |
| 2012-04-12 | 9.87 | 10.06 | 9.87 | 10.04 | 2,890 |
| 2012-04-11 | 10.03 | 10.04 | 9.94 | 9.94 | 2,152 |
» More Aviva Plc Adr Stock Price History
