AVIVA PLC ADR Historical Stock Price

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. The Aviva Plc Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aviva Plc Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-12-22 11.87 11.88 11.69 11.69 95,384
2016-12-21 11.90 11.90 11.82 11.87 36,739
2016-12-20 11.86 11.91 11.86 11.89 38,602
2016-12-19 11.80 11.84 11.76 11.825 23,992
2016-12-16 11.93 11.97 11.88 11.905 16,666
2016-12-15 11.99 12.04 11.97 11.99 20,054
2016-12-14 12.03 12.11 11.96 11.96 18,883
2016-12-13 12.06 12.15 12.06 12.13 17,040
2016-12-12 12.04 12.08 12.01 12.04 18,407
2016-12-09 12.15 12.21 12.13 12.205 15,611
2016-12-08 12.23 12.35 12.23 12.315 13,312
2016-12-07 12.01 12.27 12.01 12.255 20,733
2016-12-06 11.73 11.86 11.73 11.855 13,224
2016-12-05 11.37 11.51 11.37 11.48 32,134
2016-12-02 11.20 11.32 11.18 11.265 30,686
2016-12-01 11.34 11.35 11.26 11.27 46,000
2016-11-30 11.29 11.35 11.25 11.29 23,598
2016-11-29 11.39 11.44 11.36 11.40 9,359
2016-11-28 11.46 11.46 11.30 11.30 7,490
2016-11-25 11.57 11.57 11.51 11.53 2,524
2016-11-23 11.36 11.53 11.36 11.52 10,348
2016-11-22 11.45 11.49 11.43 11.49 5,565
2016-11-21 11.35 11.38 11.31 11.38 9,542
2016-11-18 11.34 11.36 11.32 11.33 10,655
2016-11-17 11.54 11.54 11.46 11.50 10,782
2016-11-16 11.47 11.52 11.43 11.45 7,135
2016-11-15 11.51 11.68 11.47 11.675 15,869
2016-11-14 11.64 11.74 11.61 11.70 23,478
2016-11-11 11.53 11.57 11.44 11.56 7,854
2016-11-10 11.72 11.76 11.50 11.72 22,570

» More Aviva Plc Adr Stock Price History

To see other companies like Aviva Plc Adr (AV), view our stock market today for news, and other data.