AVX Historical Stock Price

Below is the stock price history for Avx AVX. Data is recorded each day for the historical open, high, low, close and volume. The Avx 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.

Avx Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-12 17.33 17.43 17.21 17.21 5,934
2017-12-11 17.53 17.53 17.31 17.31 4,289
2017-12-08 17.45 17.59 17.41 17.49 3,332
2017-12-07 17.40 17.51 17.39 17.51 5,694
2017-12-06 17.59 17.62 17.28 17.31 7,220
2017-12-05 17.64 17.73 17.57 17.57 3,235
2017-12-04 17.94 17.98 17.62 17.63 5,241
2017-12-01 17.99 17.99 17.42 17.82 6,478
2017-11-30 18.20 18.31 18.10 18.12 5,118
2017-11-29 18.88 18.88 18.13 18.22 10,346
2017-11-28 18.61 18.97 18.49 18.95 7,581
2017-11-27 18.27 18.50 18.27 18.45 5,343
2017-11-24 18.31 18.38 18.21 18.38 1,715
2017-11-22 18.42 18.56 18.27 18.27 4,883
2017-11-21 18.27 18.43 18.24 18.34 3,214
2017-11-20 18.06 18.14 17.96 18.14 2,267
2017-11-17 17.96 18.06 17.89 18.02 2,347
2017-11-16 17.76 18.15 17.73 18.02 2,714
2017-11-15 17.47 17.67 17.47 17.50 6,137
2017-11-14 17.62 17.70 17.61 17.62 1,663
2017-11-13 17.73 17.81 17.60 17.64 3,496
2017-11-10 17.89 17.94 17.81 17.93 4,129
2017-11-09 17.79 17.96 17.70 17.88 6,287
2017-11-08 17.79 17.97 17.75 17.93 3,179
2017-11-07 18.14 18.16 17.85 17.91 5,475
2017-11-06 18.11 18.17 17.88 17.96 11,641
2017-11-03 18.31 18.31 18.07 18.10 6,441
2017-11-02 18.37 18.44 18.29 18.29 3,019
2017-11-01 18.50 18.53 18.40 18.52 5,704
2017-10-31 18.16 19.05 18.16 18.87 10,613

» More Avx Stock Price History

To see other companies like Avx (AVX), view our stock market today for news, and other data.