Free Trial

Aviva (AV) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free AV Stock Alerts
GBX 463.80
+5.30 (+1.16%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Aviva Stock Price Performance

5 Day
Performance
-1.47%
1 Month
Performance
-6.60%
3 Month
Performance
+5.99%
6 Month
Performance
+17.54%
Year-To-Date
Performance
+6.69%
1 Year
Performance
+9.65%
Receive AV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aviva and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

AV Stock Chart for Monday, April, 29, 2024

AV Chart by TradingView

Aviva Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 465.40GBX 458.50
-1.48%		GBX 465.80GBX 456.905.93 million shs£12.52 billion
04/25/2024GBX 470.70GBX 465.40
-1.13%		GBX 470.10GBX 463.904.55 million shs£12.71 billion
04/24/2024GBX 469.10GBX 470.70
+0.34%		GBX 472.70GBX 468.405.85 million shs£12.85 billion
04/23/2024GBX 459.70GBX 469.10
+2.04%		GBX 469.74GBX 464.833.98 million shs£12.81 billion
04/22/2024GBX 459.70GBX 459.70GBX 460.27GBX 452.974.76 million shs£12.55 billion
04/19/2024GBX 455.50GBX 457.20
+0.37%		GBX 460.90GBX 455.805.91 million shs£12.48 billion
04/18/2024GBX 452.40GBX 455.50
+0.69%		GBX 459.40GBX 449.835.84 million shs£12.44 billion
04/17/2024GBX 462.50GBX 452.40
-2.18%		GBX 456.93GBX 449.405.88 million shs£12.35 billion
04/16/2024GBX 460.20GBX 462.50
+0.50%		GBX 465.10GBX 460.304.35 million shs£12.63 billion
04/15/2024GBX 460.20GBX 460.20GBX 464GBX 459.205.60 million shs£12.56 billion
04/12/2024GBX 489.90GBX 458.80
-6.35%		GBX 471GBX 457.709.21 million shs£12.53 billion
04/11/2024GBX 491.10GBX 489.90
-0.24%		GBX 496.60GBX 486.307.28 million shs£13.37 billion
04/10/2024GBX 493GBX 491.10
-0.39%		GBX 497.80GBX 490.206.05 million shs£13.41 billion
04/09/2024GBX 490.40GBX 493
+0.53%		GBX 494.70GBX 489.605.13 million shs£13.46 billion
04/08/2024GBX 490.40GBX 490.40GBX 493GBX 487.506.55 million shs£13.39 billion
04/05/2024GBX 494.70GBX 495.30
+0.12%		GBX 501.40GBX 495.304.88 million shs£13.52 billion
04/04/2024GBX 492.50GBX 494.70
+0.45%		GBX 495.38GBX 489.545.91 million shs£13.51 billion
04/03/2024GBX 496.60GBX 492.50
-0.83%		GBX 499.50GBX 492.509.11 million shs£13.45 billion
03/29/2024GBX 496.20GBX 496.60
+0.08%		GBX 498.50GBX 491.606.81 million shs£13.56 billion
03/28/2024GBX 496.10GBX 496.20
+0.02%		GBX 497.81GBX 493.205.22 million shs£13.55 billion
03/27/2024GBX 495GBX 496.10
+0.22%		GBX 497.60GBX 484.904.92 million shs£13.54 billion
03/26/2024GBX 494.50GBX 495
+0.10%		GBX 496.30GBX 491.104.85 million shs£13.51 billion
03/25/2024GBX 494.50GBX 494.50GBX 495.82GBX 488.675.62 million shs£13.50 billion
03/22/2024GBX 481.50GBX 489.70
+1.70%		GBX 493.20GBX 483.405.47 million shs£13.37 billion
03/21/2024GBX 480.50GBX 481.50
+0.21%		GBX 483.80GBX 476.705.25 million shs£13.14 billion
03/20/2024GBX 480.70GBX 480.50
-0.04%		GBX 483.73GBX 478.306.02 million shs£13.12 billion
03/19/2024GBX 482.40GBX 480.70
-0.35%		GBX 485.37GBX 478.805.42 million shs£13.12 billion
03/18/2024GBX 482.40GBX 482.40GBX 483.90GBX 478.9712.83 million shs£13.17 billion
03/15/2024GBX 477GBX 480.60
+0.75%		GBX 483.85GBX 476.506.00 million shs£13.17 billion
03/14/2024GBX 472.10GBX 477
+1.04%		GBX 479.30GBX 470.108.62 million shs£13.07 billion
03/13/2024GBX 464.70GBX 472.10
+1.59%		GBX 474.90GBX 464.805.85 million shs£12.94 billion
03/12/2024GBX 470.50GBX 464.70
-1.23%		GBX 473.10GBX 464.706.59 million shs£12.73 billion
03/11/2024GBX 470.50GBX 470.50GBX 470.50GBX 458.909.92 million shs£12.89 billion
03/08/2024GBX 454.90GBX 462.20
+1.60%		GBX 483GBX 460.3016.17 million shs£12.66 billion
03/07/2024GBX 451.20GBX 454.90
+0.82%		GBX 456.40GBX 446.709.97 million shs£12.46 billion
03/06/2024GBX 448.50GBX 451.20
+0.60%		GBX 451.20GBX 445.104.26 million shs£12.36 billion
03/05/2024GBX 447.70GBX 448.50
+0.18%		GBX 450.10GBX 442.204.27 million shs£12.29 billion
03/04/2024GBX 447.70GBX 447.70GBX 450GBX 4453.87 million shs£12.27 billion
03/01/2024GBX 448.40GBX 446.30
-0.47%		GBX 449.40GBX 445.9011.80 million shs£12.23 billion
02/29/2024GBX 450.20GBX 448.40
-0.40%		GBX 454.60GBX 448.404.93 million shs£12.29 billion
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
02/28/2024GBX 454GBX 450.20
-0.84%		GBX 454GBX 448.803.61 million shs£12.34 billion
02/27/2024GBX 452.20GBX 454
+0.40%		GBX 454.40GBX 449.602.95 million shs£12.44 billion
02/26/2024GBX 452.20GBX 452.20GBX 452.20GBX 448.903.41 million shs£12.39 billion
02/23/2024GBX 445.60GBX 450.10
+1.01%		GBX 453.20GBX 446.804.36 million shs£12.33 billion
02/22/2024GBX 443.80GBX 445.60
+0.41%		GBX 447.17GBX 441.554.19 million shs£12.21 billion
02/21/2024GBX 430.30GBX 443.80
+3.14%		GBX 443.80GBX 436.105.90 million shs£12.16 billion
02/20/2024GBX 432.50GBX 430.30
-0.51%		GBX 432.20GBX 428.901.81 million shs£11.79 billion
02/19/2024GBX 432.50GBX 432.50GBX 433.75GBX 429.405.57 million shs£11.85 billion
02/16/2024GBX 425.50GBX 430
+1.06%		GBX 430.30GBX 424.753.16 million shs£11.78 billion
02/15/2024GBX 418.20GBX 425.50
+1.75%		GBX 426.90GBX 419.103.70 million shs£11.66 billion
02/14/2024GBX 421.50GBX 418.20
-0.78%		GBX 423.78GBX 4162.87 million shs£11.46 billion
02/13/2024GBX 416.90GBX 421.50
+1.10%		GBX 422.21GBX 415.762.22 million shs£11.55 billion
02/12/2024GBX 416.90GBX 416.90GBX 420.25GBX 414.315.03 million shs£11.42 billion
02/09/2024GBX 424.90GBX 420.70
-0.99%		GBX 426.80GBX 420.403.49 million shs£11.53 billion
02/08/2024GBX 429.50GBX 424.90
-1.07%		GBX 430.60GBX 424.803.31 million shs£11.64 billion
02/07/2024GBX 425.80GBX 429.50
+0.87%		GBX 431.80GBX 426.403.23 million shs£11.77 billion
02/06/2024GBX 426.30GBX 425.80
-0.12%		GBX 429.41GBX 4242.79 million shs£11.67 billion
02/05/2024GBX 426.30GBX 426.30GBX 428.70GBX 424.802.82 million shs£11.68 billion
02/02/2024GBX 432.30GBX 423.80
-1.97%		GBX 432.40GBX 422.904.76 million shs£11.61 billion
02/01/2024GBX 432.20GBX 432.30
+0.02%		GBX 436.70GBX 431.704.48 million shs£11.85 billion
01/31/2024GBX 435.20GBX 432.20
-0.69%		GBX 440.10GBX 429.704.92 million shs£11.84 billion
01/30/2024GBX 437.60GBX 435.20
-0.55%		GBX 439.69GBX 433.802.37 million shs£11.92 billion
01/29/2024GBX 437.60GBX 437.60GBX 439.05GBX 434.154.28 million shs£11.99 billion

Related Companies:
This page (LON:AV) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
His win rate puts Warren Buffett to shame…
Investing Daily
Trump is sounding the alarm
Preserve Gold