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
2020-03-27 21.72 21.735 21.69 21.695 304,172
2020-03-26 21.73 21.74 21.72 21.72 215,995
2020-03-25 21.715 21.72 21.70 21.705 311,789
2020-03-24 21.70 21.74 21.67 21.69 259,933
2020-03-23 21.66 21.68 21.58 21.665 333,340
2020-03-20 21.56 21.59 21.53 21.57 257,811
2020-03-19 21.62 21.65 21.32 21.56 256,484
2020-03-18 21.60 21.64 21.31 21.64 222,278
2020-03-17 21.72 21.72 20.47 21.53 236,169
2020-03-16 21.50 21.74 21.47 21.50 262,907
2020-03-13 21.73 21.75 21.645 21.68 360,916
2020-03-12 21.69 21.73 21.60 21.65 437,729
2020-03-11 21.75 21.75 21.68 21.68 184,891
2020-03-10 21.68 21.74 21.65 21.74 153,433
2020-03-09 21.66 21.72 21.37 21.56 124,557
2020-03-06 21.77 21.79 21.745 21.755 173,180
2020-03-05 21.79 21.825 21.76 21.77 117,818
2020-03-04 21.76 21.81 21.76 21.79 68,030
2020-03-03 21.745 21.775 21.745 21.765 100,855
2020-03-02 21.74 21.75 21.73 21.74 280,169
2020-02-28 21.74 21.75 21.69 21.75 262,074
2020-02-27 21.74 21.745 21.71 21.745 283,757
2020-02-26 21.74 21.74 21.71 21.74 271,447
2020-02-25 21.73 21.765 21.67 21.68 305,047
2020-02-24 21.69 21.75 21.69 21.75 612,928
2020-02-21 21.70 21.70 21.69 21.695 420,251
2020-02-20 20.49 20.53 20.44 20.53 3,976
2020-02-19 20.55 20.56 20.45 20.55 2,892
2020-02-18 20.44 20.51 20.26 20.45 14,355
2020-02-14 20.47 20.50 20.36 20.46 2,662

» More Avx Stock Price History

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